Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	11.27	11.48	11.08	11.19	88,076	+0.02(+0.21%)
Jul 30, 2007	10.67	11.23	10.52	11.17	37,389	+0.45(+4.17%)
Jul 27, 2007	10.67	11.00	10.46	10.72	89,788	+0.14(+1.32%)
Jul 26, 2007	11.06	11.23	10.46	10.58	65,565	-0.81(-7.09%)
Jul 25, 2007	11.05	11.44	10.76	11.39	49,902	+0.37(+3.32%)
Jul 24, 2007	11.74	11.94	10.90	11.02	146,443	-0.76(-6.46%)
Jul 23, 2007	11.91	12.02	11.78	11.78	32,015	-0.05(-0.39%)
Jul 20, 2007	12.26	12.31	11.78	11.83	64,887	-0.45(-3.69%)
Jul 19, 2007	12.31	12.39	12.28	12.28	19,545	+0.08(+0.62%)
Jul 18, 2007	12.28	12.37	12.12	12.21	38,098	-0.17(-1.41%)
Jul 17, 2007	12.35	12.72	12.33	12.38	21,619	+0.05(+0.42%)
Jul 16, 2007	12.55	12.67	12.20	12.33	87,787	-0.23(-1.85%)
Jul 13, 2007	12.40	12.59	12.26	12.56	19,738	+0.15(+1.22%)
Jul 12, 2007	12.30	12.54	12.22	12.41	33,051	+0.16(+1.33%)
Jul 11, 2007	12.43	12.74	12.14	12.25	36,586	-0.19(-1.54%)
Jul 10, 2007	13.06	13.06	12.39	12.44	56,952	-0.56(-4.29%)
Jul 09, 2007	13.17	13.24	12.87	13.00	22,202	-0.17(-1.32%)
Jul 06, 2007	13.19	13.30	13.16	13.17	20,201	-0.05(-0.35%)
Jul 05, 2007	13.42	13.46	13.06	13.22	17,735	-0.22(-1.60%)
Jul 03, 2007	13.46	13.48	13.37	13.44	14,684	+0.09(+0.65%)
Jul 02, 2007	13.20	13.41	13.18	13.35	47,862	+0.26(+2.00%)
Jun 29, 2007	13.34	13.43	13.07	13.09	46,128	-0.19(-1.40%)
Jun 28, 2007	13.30	13.32	13.08	13.27	14,377	+0.00(+0.00%)
Jun 27, 2007	12.84	13.40	12.84	13.27	23,503	+0.28(+2.19%)
Jun 26, 2007	13.00	13.19	12.84	12.99	30,705	+0.09(+0.72%)
Jun 25, 2007	12.84	13.24	12.81	12.89	35,205	-0.05(-0.36%)
Jun 22, 2007	13.10	13.14	12.78	12.94	243,701	-0.12(-0.89%)
Jun 21, 2007	13.02	13.17	12.89	13.06	56,548	-0.02(-0.13%)
Jun 20, 2007	13.62	13.62	13.07	13.07	16,348	-0.59(-4.34%)
Jun 19, 2007	13.46	13.67	13.25	13.67	12,906	+0.12(+0.90%)
Jun 18, 2007	13.35	13.73	13.16	13.55	19,101	+0.12(+0.91%)
Jun 15, 2007	13.70	13.92	13.29	13.42	108,071	+0.09(+0.65%)
Jun 14, 2007	13.41	13.68	13.34	13.34	17,553	-0.09(-0.65%)
Jun 13, 2007	13.00	13.47	12.98	13.42	14,283	+0.45(+3.45%)
Jun 12, 2007	13.26	13.32	12.96	12.98	34,933	-0.41(-3.04%)
Jun 11, 2007	13.31	13.66	13.07	13.38	15,257	+0.01(+0.09%)
Jun 08, 2007	13.12	13.48	13.07	13.37	42,101	+0.29(+2.22%)
Jun 07, 2007	13.05	13.32	12.96	13.08	26,140	-0.05(-0.40%)
Jun 06, 2007	12.95	13.13	12.88	13.13	30,716	+0.06(+0.44%)
Jun 05, 2007	13.81	13.81	12.96	13.07	39,792	-0.86(-6.17%)
Jun 04, 2007	13.88	13.95	13.48	13.93	14,484	+0.01(+0.08%)
Jun 01, 2007	13.75	14.04	13.75	13.92	15,993	+0.27(+1.96%)
May 31, 2007	13.47	13.66	13.23	13.66	68,852	+0.24(+1.78%)
May 30, 2007	13.28	13.42	13.20	13.42	19,774	-0.01(-0.09%)
May 29, 2007	13.28	13.43	13.03	13.43	10,655	+0.26(+1.94%)
May 25, 2007	13.09	13.39	13.09	13.17	7,585	+0.12(+0.89%)
May 24, 2007	13.32	13.42	12.93	13.06	30,459	-0.30(-2.26%)
May 23, 2007	13.56	13.64	13.21	13.36	12,650	-0.15(-1.12%)
May 22, 2007	13.22	13.62	13.09	13.51	17,725	+0.21(+1.62%)
May 21, 2007	13.24	13.33	13.14	13.30	17,119	+0.16(+1.24%)
May 18, 2007	13.06	13.19	13.02	13.13	30,179	+0.07(+0.53%)
May 17, 2007	13.06	13.22	12.94	13.06	59,804	+0.02(+0.13%)
May 16, 2007	13.21	13.30	12.75	13.05	44,004	-0.10(-0.75%)
May 15, 2007	13.34	13.41	13.00	13.14	38,761	-0.08(-0.57%)
May 14, 2007	13.50	13.66	13.22	13.22	20,306	-0.32(-2.36%)
May 11, 2007	13.55	13.57	13.22	13.54	51,843	+0.26(+1.97%)
May 10, 2007	13.50	13.80	13.25	13.28	37,102	-0.37(-2.68%)
May 09, 2007	13.62	13.75	13.43	13.64	17,040	+0.10(+0.73%)
May 08, 2007	13.67	13.77	13.42	13.55	20,199	-0.27(-1.94%)
May 07, 2007	13.73	13.81	13.62	13.81	25,890	+0.01(+0.08%)
May 04, 2007	13.76	14.02	13.74	13.80	55,147	+0.02(+0.13%)
May 03, 2007	13.88	13.89	13.76	13.78	10,530	-0.08(-0.59%)
May 02, 2007	13.62	13.93	13.44	13.87	17,239	+0.40(+2.98%)

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.