Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	13.20	13.89	13.15	13.15	114,071	+0.29(+2.24%)
Jul 30, 2007	13.10	13.22	12.66	12.86	134,087	-0.30(-2.29%)
Jul 27, 2007	13.07	13.45	13.07	13.16	71,025	+0.01(+0.11%)
Jul 26, 2007	13.58	13.58	13.08	13.15	87,598	-0.61(-4.46%)
Jul 25, 2007	14.05	14.21	13.63	13.76	110,627	-0.29(-2.08%)
Jul 24, 2007	14.18	14.33	13.99	14.05	93,839	-0.27(-1.88%)
Jul 23, 2007	14.09	14.38	14.04	14.32	94,270	+0.24(+1.72%)
Jul 20, 2007	14.20	14.20	14.03	14.08	44,982	-0.16(-1.11%)
Jul 19, 2007	14.18	14.27	14.18	14.24	35,297	+0.13(+0.95%)
Jul 18, 2007	14.20	14.20	14.10	14.11	40,032	-0.13(-0.88%)
Jul 17, 2007	14.42	14.45	14.21	14.23	51,009	-0.18(-1.26%)
Jul 16, 2007	14.47	14.52	14.41	14.41	38,526	-0.09(-0.61%)
Jul 13, 2007	14.58	14.65	14.50	14.50	33,360	-0.17(-1.14%)
Jul 12, 2007	14.61	14.67	14.45	14.67	35,943	+0.08(+0.54%)
Jul 11, 2007	14.60	14.64	14.53	14.59	38,526	-0.10(-0.66%)
Jul 10, 2007	14.87	14.87	14.64	14.69	18,509	-0.36(-2.38%)
Jul 09, 2007	14.98	15.04	14.95	15.04	32,499	+0.05(+0.34%)
Jul 06, 2007	14.72	15.11	14.72	14.99	58,972	+0.36(+2.48%)
Jul 05, 2007	14.64	14.83	14.45	14.63	33,145	+0.15(+1.03%)
Jul 03, 2007	14.30	14.58	14.30	14.48	49,933	+0.22(+1.53%)
Jul 02, 2007	14.15	14.39	14.14	14.26	60,048	+0.18(+1.25%)
Jun 29, 2007	14.17	14.17	13.98	14.09	50,148	-0.02(-0.13%)
Jun 28, 2007	13.94	14.19	13.94	14.11	53,592	+0.16(+1.17%)
Jun 27, 2007	13.94	13.99	13.62	13.94	162,928	-0.13(-0.89%)
Jun 26, 2007	14.28	14.31	14.06	14.07	106,107	-0.25(-1.72%)
Jun 25, 2007	14.64	14.64	14.28	14.31	72,317	-0.34(-2.35%)
Jun 22, 2007	14.64	14.68	14.49	14.66	63,062	-0.08(-0.57%)
Jun 21, 2007	14.68	14.92	14.64	14.74	53,161	+0.03(+0.19%)
Jun 20, 2007	14.72	14.78	14.64	14.71	39,386	+0.06(+0.41%)
Jun 19, 2007	14.64	14.76	14.57	14.65	40,032	-0.08(-0.54%)
Jun 18, 2007	14.90	14.90	14.73	14.73	71,671	-0.11(-0.75%)
Jun 15, 2007	14.94	15.05	14.84	14.84	132,796	-0.05(-0.31%)
Jun 14, 2007	15.05	15.07	14.87	14.89	58,542	-0.14(-0.93%)
Jun 13, 2007	14.98	15.03	14.83	15.03	31,208	+0.09(+0.62%)
Jun 12, 2007	15.01	15.07	14.91	14.94	51,655	-0.18(-1.17%)
Jun 11, 2007	14.94	15.11	14.87	15.11	65,644	+0.19(+1.24%)
Jun 08, 2007	14.66	14.97	14.66	14.93	50,794	+0.23(+1.55%)
Jun 07, 2007	15.01	15.01	14.52	14.70	108,690	-0.33(-2.19%)
Jun 06, 2007	15.10	15.13	14.79	15.03	106,538	-0.21(-1.35%)
Jun 05, 2007	15.61	15.63	15.00	15.23	283,456	-0.51(-3.22%)
Jun 04, 2007	15.96	15.96	15.71	15.74	101,803	-0.26(-1.60%)
Jun 01, 2007	15.96	16.03	15.76	16.00	73,393	+0.16(+1.00%)
May 31, 2007	15.74	15.87	15.74	15.84	41,754	+0.22(+1.40%)
May 30, 2007	15.56	15.62	15.37	15.62	35,512	-0.01(-0.06%)
May 29, 2007	15.77	15.90	15.63	15.63	38,310	-0.12(-0.74%)
May 25, 2007	15.84	15.99	15.53	15.75	65,214	-0.06(-0.35%)
May 24, 2007	15.94	16.08	15.80	15.80	22,383	-0.23(-1.42%)
May 23, 2007	16.08	16.30	16.03	16.03	72,317	+0.06(+0.35%)
May 22, 2007	15.96	16.03	15.87	15.97	29,486	+0.07(+0.47%)
May 21, 2007	16.04	16.15	15.82	15.90	69,734	-0.08(-0.52%)
May 18, 2007	16.25	16.31	15.80	15.98	119,021	-0.22(-1.38%)
May 17, 2007	16.25	16.53	16.14	16.21	85,230	+0.07(+0.46%)
May 16, 2007	15.94	16.13	15.94	16.13	42,184	+0.22(+1.37%)
May 15, 2007	15.78	16.25	15.75	15.91	58,327	+0.19(+1.18%)
May 14, 2007	15.80	15.85	15.56	15.73	51,439	-0.11(-0.68%)
May 11, 2007	15.29	16.01	15.29	15.83	66,290	+0.72(+4.80%)
May 10, 2007	15.57	15.57	15.10	15.11	113,425	-0.57(-3.64%)
May 09, 2007	15.91	15.96	15.60	15.68	108,905	-0.33(-2.03%)
May 08, 2007	16.31	16.34	15.92	16.01	99,866	-0.44(-2.68%)
May 07, 2007	16.63	16.72	16.30	16.45	101,588	-0.25(-1.50%)
May 04, 2007	17.01	17.06	16.68	16.70	21,522	-0.20(-1.21%)
May 03, 2007	17.15	17.28	16.55	16.90	67,151	+0.04(+0.22%)
May 02, 2007	16.77	17.03	16.77	16.87	25,827	+0.10(+0.61%)

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.