Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	11.94	12.12	11.51	11.53	573,975	-0.29(-2.46%)
Jul 30, 2007	11.88	12.07	11.63	11.82	479,034	-0.01(-0.11%)
Jul 27, 2007	12.13	12.23	11.80	11.83	662,731	-0.28(-2.35%)
Jul 26, 2007	12.38	12.46	11.88	12.12	523,257	-0.51(-4.05%)
Jul 25, 2007	12.68	12.80	12.40	12.63	563,151	+0.07(+0.57%)
Jul 24, 2007	13.10	13.10	12.53	12.56	534,545	-0.63(-4.76%)
Jul 23, 2007	13.37	13.37	13.13	13.19	473,313	-0.14(-1.02%)
Jul 20, 2007	13.63	13.66	13.16	13.32	391,979	-0.34(-2.51%)
Jul 19, 2007	13.81	13.81	13.56	13.67	271,679	+0.10(+0.76%)
Jul 18, 2007	13.72	13.72	13.34	13.56	349,766	-0.19(-1.41%)
Jul 17, 2007	13.79	13.91	13.72	13.76	298,430	-0.06(-0.47%)
Jul 16, 2007	14.03	14.03	13.78	13.82	319,150	-0.27(-1.88%)
Jul 13, 2007	14.19	14.21	14.04	14.09	194,056	-0.07(-0.50%)
Jul 12, 2007	13.95	14.19	13.92	14.16	290,544	+0.34(+2.43%)
Jul 11, 2007	13.86	13.98	13.81	13.82	380,073	-0.02(-0.14%)
Jul 10, 2007	14.09	14.12	13.84	13.84	512,588	-0.39(-2.77%)
Jul 09, 2007	14.26	14.30	14.01	14.23	629,332	+0.00(+0.00%)
Jul 06, 2007	14.10	14.24	13.94	14.23	480,271	+0.16(+1.15%)
Jul 05, 2007	14.14	14.14	13.97	14.07	365,692	-0.03(-0.23%)
Jul 03, 2007	13.87	14.18	13.85	14.10	206,117	+0.27(+1.96%)
Jul 02, 2007	13.86	13.94	13.74	13.83	242,609	+0.10(+0.71%)
Jun 29, 2007	13.79	13.89	13.69	13.74	578,150	+0.02(+0.14%)
Jun 28, 2007	13.80	13.89	13.70	13.72	246,630	-0.03(-0.23%)
Jun 27, 2007	13.50	13.76	13.46	13.75	340,643	+0.19(+1.38%)
Jun 26, 2007	13.49	13.65	13.46	13.56	314,202	+0.07(+0.53%)
Jun 25, 2007	13.61	13.76	13.31	13.49	490,322	-0.12(-0.90%)
Jun 22, 2007	13.71	13.78	13.53	13.61	502,383	-0.10(-0.71%)
Jun 21, 2007	13.66	13.76	13.50	13.71	373,888	+0.07(+0.52%)
Jun 20, 2007	14.08	14.08	13.63	13.64	296,265	-0.38(-2.68%)
Jun 19, 2007	13.99	14.04	13.90	14.01	177,821	+0.02(+0.14%)
Jun 18, 2007	14.14	14.14	13.93	13.99	253,588	-0.19(-1.32%)
Jun 15, 2007	14.36	14.45	14.05	14.18	621,600	+0.47(+3.39%)
Jun 14, 2007	13.78	13.88	13.69	13.72	259,928	+0.01(+0.05%)
Jun 13, 2007	13.72	13.81	13.57	13.71	450,737	-0.01(-0.05%)
Jun 12, 2007	14.01	14.01	13.68	13.72	440,068	-0.38(-2.66%)
Jun 11, 2007	14.03	14.14	13.87	14.09	223,899	+0.05(+0.32%)
Jun 08, 2007	13.88	14.05	13.83	14.05	471,303	+0.21(+1.49%)
Jun 07, 2007	14.10	14.10	13.80	13.84	556,348	-0.33(-2.33%)
Jun 06, 2007	14.15	14.21	13.94	14.17	802,359	-0.06(-0.41%)
Jun 05, 2007	14.47	14.53	14.21	14.23	557,121	-0.33(-2.27%)
Jun 04, 2007	14.52	14.76	14.49	14.56	241,218	-0.05(-0.35%)
Jun 01, 2007	14.43	14.80	14.43	14.61	716,696	+0.17(+1.21%)
May 31, 2007	14.26	14.50	14.26	14.43	1,276,950	+0.27(+1.87%)
May 30, 2007	14.13	14.19	14.03	14.17	551,709	-0.07(-0.50%)
May 29, 2007	14.23	14.30	14.16	14.24	385,021	+0.09(+0.64%)
May 25, 2007	14.18	14.26	14.07	14.15	262,865	+0.08(+0.55%)
May 24, 2007	14.22	14.38	14.01	14.07	475,323	-0.14(-1.00%)
May 23, 2007	14.49	14.51	14.16	14.21	432,801	-0.07(-0.50%)
May 22, 2007	14.18	14.29	14.03	14.29	388,732	+0.16(+1.10%)
May 21, 2007	13.93	14.23	13.88	14.13	309,099	+0.20(+1.44%)
May 18, 2007	13.74	14.07	13.65	13.93	306,934	+0.19(+1.41%)
May 17, 2007	13.87	14.07	13.67	13.74	173,955	-0.14(-0.98%)
May 16, 2007	13.85	13.87	13.66	13.87	205,653	+0.07(+0.52%)
May 15, 2007	13.90	13.99	13.75	13.80	300,131	-0.10(-0.70%)
May 14, 2007	14.21	14.23	13.84	13.90	325,180	-0.27(-1.92%)
May 11, 2007	14.13	14.18	14.03	14.17	127,103	+0.23(+1.62%)
May 10, 2007	14.10	14.10	13.68	13.94	296,729	-0.17(-1.24%)
May 09, 2007	14.11	14.21	13.98	14.12	154,936	-0.04(-0.27%)
May 08, 2007	14.05	14.17	13.89	14.16	259,309	+0.07(+0.50%)
May 07, 2007	14.00	14.20	13.96	14.09	183,542	+0.08(+0.60%)
May 04, 2007	14.09	14.09	13.70	14.00	334,458	-0.06(-0.41%)
May 03, 2007	14.09	14.10	13.88	14.06	262,493	-0.02(-0.14%)
May 02, 2007	13.76	14.08	13.73	14.08	295,028	+0.30(+2.16%)

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.