Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	13.27	13.46	13.09	13.16	520,949	+0.02(+0.14%)
Jul 30, 2007	13.03	13.33	12.99	13.14	767,508	-0.00(-0.03%)
Jul 27, 2007	13.16	13.39	12.96	13.15	692,725	+0.02(+0.16%)
Jul 26, 2007	13.46	13.49	12.89	13.13	843,696	-0.26(-1.91%)
Jul 25, 2007	13.41	13.45	13.22	13.38	615,412	+0.17(+1.29%)
Jul 24, 2007	12.99	13.25	12.99	13.21	696,661	-0.04(-0.30%)
Jul 23, 2007	13.02	13.38	13.02	13.25	378,974	+0.34(+2.65%)
Jul 20, 2007	13.46	13.51	12.89	12.91	416,647	-0.58(-4.27%)
Jul 19, 2007	13.31	13.51	13.15	13.48	405,120	+0.30(+2.24%)
Jul 18, 2007	12.98	13.19	12.81	13.19	276,359	+0.20(+1.51%)
Jul 17, 2007	13.12	13.32	12.98	12.99	314,875	-0.07(-0.57%)
Jul 16, 2007	13.49	13.49	13.02	13.07	306,722	-0.41(-3.03%)
Jul 13, 2007	13.63	13.63	13.35	13.48	271,579	-0.05(-0.34%)
Jul 12, 2007	13.26	13.52	13.21	13.52	233,063	+0.34(+2.56%)
Jul 11, 2007	13.10	13.23	12.97	13.19	392,469	+0.14(+1.04%)
Jul 10, 2007	13.29	13.33	12.98	13.05	307,284	-0.20(-1.50%)
Jul 09, 2007	13.45	13.45	13.12	13.25	734,333	-0.13(-0.96%)
Jul 06, 2007	13.59	13.59	13.29	13.38	254,992	-0.15(-1.08%)
Jul 05, 2007	13.51	13.59	13.29	13.52	487,213	+0.04(+0.29%)
Jul 03, 2007	13.29	13.55	13.21	13.48	400,903	+0.29(+2.18%)
Jul 02, 2007	13.45	13.45	12.98	13.20	658,988	-0.14(-1.04%)
Jun 29, 2007	13.09	13.45	13.16	13.34	816,426	+0.25(+1.88%)
Jun 28, 2007	13.05	13.42	12.98	13.09	781,565	+0.04(+0.33%)
Jun 27, 2007	12.27	13.19	12.27	13.05	776,785	+0.75(+6.13%)
Jun 26, 2007	12.37	12.53	12.25	12.29	348,611	+0.00(+0.03%)
Jun 25, 2007	12.35	12.57	12.18	12.29	476,529	+0.03(+0.26%)
Jun 22, 2007	12.35	12.47	12.19	12.26	537,536	-0.09(-0.75%)
Jun 21, 2007	12.37	12.53	12.29	12.35	484,682	-0.03(-0.23%)
Jun 20, 2007	12.80	12.80	12.31	12.38	370,540	-0.32(-2.49%)
Jun 19, 2007	12.69	12.78	12.62	12.69	597,700	-0.00(-0.03%)
Jun 18, 2007	12.91	12.96	12.69	12.70	364,917	-0.20(-1.57%)
Jun 15, 2007	12.84	13.04	12.77	12.90	497,334	+0.36(+2.89%)
Jun 14, 2007	12.57	12.87	12.52	12.54	449,821	+0.10(+0.80%)
Jun 13, 2007	12.40	12.58	12.27	12.44	491,711	+0.12(+1.01%)
Jun 12, 2007	12.59	12.71	12.28	12.31	386,846	-0.35(-2.78%)
Jun 11, 2007	12.78	12.88	12.67	12.67	352,266	-0.11(-0.89%)
Jun 08, 2007	12.73	12.89	12.58	12.78	293,227	+0.14(+1.13%)
Jun 07, 2007	13.04	13.04	12.41	12.64	688,508	-0.29(-2.23%)
Jun 06, 2007	12.83	12.98	12.76	12.93	299,131	-0.07(-0.52%)
Jun 05, 2007	12.99	13.16	12.91	12.99	790,280	-0.04(-0.33%)
Jun 04, 2007	13.33	13.32	13.00	13.04	656,177	-0.30(-2.21%)
Jun 01, 2007	13.38	13.53	13.17	13.33	912,575	+0.09(+0.67%)
May 31, 2007	13.57	13.89	13.17	13.24	804,899	-0.33(-2.41%)
May 30, 2007	13.57	13.69	13.43	13.57	537,536	-0.11(-0.81%)
May 29, 2007	13.57	13.79	13.54	13.68	343,832	+0.14(+1.00%)
May 25, 2007	13.21	13.68	13.11	13.54	648,024	+0.45(+3.42%)
May 24, 2007	13.45	13.55	13.05	13.10	373,633	-0.28(-2.13%)
May 23, 2007	13.72	13.73	13.33	13.38	371,946	-0.34(-2.46%)
May 22, 2007	13.90	13.90	13.57	13.72	398,935	-0.10(-0.70%)
May 21, 2007	13.53	13.84	13.53	13.82	445,323	+0.29(+2.13%)
May 18, 2007	13.46	13.61	13.34	13.53	345,238	+0.06(+0.42%)
May 17, 2007	13.69	13.69	13.47	13.47	248,807	-0.19(-1.38%)
May 16, 2007	13.54	13.74	13.48	13.66	284,512	+0.18(+1.35%)
May 15, 2007	13.61	13.99	13.43	13.48	312,063	-0.13(-0.97%)
May 14, 2007	13.79	13.89	13.43	13.61	566,775	-0.15(-1.11%)
May 11, 2007	13.74	14.00	13.65	13.76	280,295	+0.11(+0.83%)
May 10, 2007	13.85	14.05	13.61	13.65	628,907	-0.29(-2.07%)
May 09, 2007	13.84	14.05	13.77	13.94	605,010	+0.10(+0.72%)
May 08, 2007	13.96	13.95	13.77	13.84	480,465	-0.12(-0.89%)
May 07, 2007	13.49	14.36	13.49	13.96	726,743	+0.52(+3.86%)
May 04, 2007	13.12	13.44	13.19	13.44	390,220	+0.32(+2.47%)
May 03, 2007	13.77	13.80	13.11	13.12	457,974	-0.67(-4.83%)
May 02, 2007	13.58	13.86	13.56	13.78	479,903	+0.20(+1.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.