Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	11.79	12.10	11.51	11.52	4,055,343	-0.15(-1.28%)
Jul 30, 2007	11.79	12.35	11.30	11.67	7,751,227	-0.16(-1.31%)
Jul 27, 2007	12.15	12.36	11.81	11.82	3,430,574	-0.36(-2.95%)
Jul 26, 2007	12.41	13.26	11.76	12.18	7,234,543	-0.77(-5.94%)
Jul 25, 2007	13.16	13.22	12.94	12.95	3,224,804	-0.18(-1.37%)
Jul 24, 2007	13.56	13.59	13.02	13.13	3,251,065	-0.52(-3.82%)
Jul 23, 2007	14.12	14.21	13.48	13.66	4,428,316	-0.38(-2.74%)
Jul 20, 2007	14.07	14.32	13.98	14.04	3,372,865	-0.06(-0.40%)
Jul 19, 2007	13.91	14.65	13.75	14.10	12,465,211	+1.12(+8.61%)
Jul 18, 2007	13.03	13.05	12.85	12.98	2,059,486	-0.17(-1.32%)
Jul 17, 2007	13.26	13.28	13.10	13.15	1,614,174	-0.14(-1.07%)
Jul 16, 2007	13.36	13.41	13.21	13.30	2,021,947	-0.06(-0.42%)
Jul 13, 2007	13.36	13.45	13.20	13.35	1,760,624	+0.00(+0.00%)
Jul 12, 2007	13.34	13.53	13.17	13.35	2,039,830	+0.24(+1.85%)
Jul 11, 2007	13.04	13.18	13.00	13.11	2,407,809	+0.06(+0.48%)
Jul 10, 2007	13.34	13.38	13.03	13.05	3,222,710	-0.35(-2.64%)
Jul 09, 2007	13.80	13.81	13.38	13.40	2,511,725	-0.41(-2.97%)
Jul 06, 2007	13.63	13.82	13.53	13.81	1,499,302	+0.13(+0.95%)
Jul 05, 2007	13.76	13.80	13.57	13.68	1,298,557	-0.02(-0.14%)
Jul 03, 2007	13.61	13.71	13.50	13.70	726,128	+0.14(+1.05%)
Jul 02, 2007	13.48	13.59	13.47	13.56	1,439,690	+0.02(+0.18%)
Jun 29, 2007	13.64	13.69	13.45	13.53	2,070,602	-0.16(-1.13%)
Jun 28, 2007	13.23	14.15	13.23	13.69	4,429,595	+0.08(+0.59%)
Jun 27, 2007	13.41	13.64	13.34	13.61	3,242,365	+0.14(+1.06%)
Jun 26, 2007	13.64	13.74	13.43	13.46	2,773,327	-0.18(-1.32%)
Jun 25, 2007	13.52	13.81	13.43	13.64	4,597,587	+0.19(+1.43%)
Jun 22, 2007	13.26	13.52	13.23	13.45	4,483,567	+0.12(+0.93%)
Jun 21, 2007	12.97	13.35	12.90	13.33	4,434,140	+0.34(+2.58%)
Jun 20, 2007	13.16	13.20	12.99	12.99	4,144,105	-0.07(-0.52%)
Jun 19, 2007	13.18	13.19	13.02	13.06	1,643,980	-0.20(-1.54%)
Jun 18, 2007	13.17	13.29	13.11	13.26	2,368,497	+0.14(+1.09%)
Jun 15, 2007	13.15	13.20	13.08	13.12	2,783,681	+0.04(+0.29%)
Jun 14, 2007	13.09	13.17	13.05	13.08	3,529,949	-0.03(-0.24%)
Jun 13, 2007	13.32	13.38	13.06	13.12	3,543,805	-0.19(-1.45%)
Jun 12, 2007	13.42	13.56	13.28	13.31	2,430,364	-0.11(-0.83%)
Jun 11, 2007	13.36	13.61	13.27	13.42	3,913,716	+0.05(+0.37%)
Jun 08, 2007	13.00	13.41	13.00	13.37	5,149,440	+0.00(+0.00%)
Jun 07, 2007	13.33	13.62	13.33	13.37	2,451,470	-0.24(-1.78%)
Jun 06, 2007	13.54	13.67	13.51	13.61	2,220,114	-0.03(-0.23%)
Jun 05, 2007	13.60	13.69	13.56	13.64	2,487,708	-0.04(-0.32%)
Jun 04, 2007	13.73	13.81	13.66	13.69	3,105,259	-0.05(-0.36%)
Jun 01, 2007	13.62	13.78	13.56	13.74	2,744,692	+0.12(+0.87%)
May 31, 2007	13.08	13.70	13.05	13.62	4,847,518	+0.53(+4.08%)
May 30, 2007	12.89	13.10	12.87	13.08	2,416,670	+0.04(+0.29%)
May 29, 2007	13.14	13.24	13.02	13.05	1,802,352	-0.02(-0.19%)
May 25, 2007	13.13	13.33	13.02	13.07	2,731,510	-0.04(-0.33%)
May 24, 2007	13.11	13.79	12.98	13.12	5,387,804	-0.69(-4.99%)
May 23, 2007	13.66	13.84	13.56	13.80	2,504,636	+0.15(+1.09%)
May 22, 2007	13.75	13.85	13.49	13.66	2,667,359	-0.01(-0.05%)
May 21, 2007	13.76	13.81	13.59	13.66	2,706,670	-0.03(-0.23%)
May 18, 2007	13.60	13.74	13.45	13.69	2,497,485	+0.16(+1.15%)
May 17, 2007	13.35	13.65	13.34	13.54	2,264,742	+0.14(+1.07%)
May 16, 2007	13.34	13.42	13.27	13.39	1,661,782	+0.07(+0.56%)
May 15, 2007	13.41	13.47	13.27	13.32	2,738,167	-0.03(-0.23%)
May 14, 2007	13.35	13.43	13.21	13.35	2,508,371	-0.07(-0.55%)
May 11, 2007	12.92	13.51	12.92	13.43	13,246,316	-1.02(-7.05%)
May 10, 2007	14.43	14.72	14.43	14.44	3,100,587	-0.23(-1.57%)
May 09, 2007	14.57	14.79	14.56	14.67	3,300,043	+0.08(+0.55%)
May 08, 2007	14.78	14.85	14.57	14.59	2,296,319	-0.22(-1.51%)
May 07, 2007	14.89	14.99	14.80	14.82	1,022,251	-0.12(-0.79%)
May 04, 2007	14.98	15.13	14.80	14.93	1,746,285	-0.04(-0.25%)
May 03, 2007	14.96	15.10	14.77	14.97	2,085,102	+0.16(+1.09%)
May 02, 2007	15.01	15.14	14.80	14.81	1,900,630	-0.19(-1.24%)

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.