Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	18.50	18.90	17.95	18.50	49,778	+0.14(+0.76%)
Jul 30, 2007	18.29	18.48	17.77	18.36	49,244	+0.36(+2.00%)
Jul 27, 2007	17.78	18.14	17.78	18.00	17,897	+0.31(+1.75%)
Jul 26, 2007	17.57	17.99	17.50	17.69	43,859	-0.20(-1.12%)
Jul 25, 2007	17.88	17.99	17.75	17.89	2,400	-0.26(-1.43%)
Jul 24, 2007	18.40	18.40	18.15	18.15	4,970	-0.18(-0.98%)
Jul 23, 2007	18.10	18.39	18.10	18.33	25,020	-0.13(-0.70%)
Jul 20, 2007	18.25	18.69	18.25	18.46	55,019	-0.04(-0.22%)
Jul 19, 2007	17.79	18.85	17.79	18.50	74,640	+0.42(+2.32%)
Jul 18, 2007	17.65	18.15	17.65	18.08	67,703	+0.43(+2.44%)
Jul 17, 2007	17.62	18.25	17.62	17.65	171,584	-0.03(-0.17%)
Jul 16, 2007	17.65	17.95	17.16	17.68	49,369	-0.08(-0.45%)
Jul 13, 2007	18.38	18.38	17.76	17.76	44,608	-0.32(-1.77%)
Jul 12, 2007	16.84	19.37	16.82	18.08	107,865	+1.23(+7.30%)
Jul 11, 2007	16.49	16.96	16.49	16.85	87,536	+0.44(+2.68%)
Jul 10, 2007	16.57	16.78	16.13	16.41	99,219	+0.21(+1.30%)
Jul 09, 2007	14.97	16.48	14.82	16.20	108,757	+1.36(+9.16%)
Jul 06, 2007	14.80	14.95	14.50	14.84	23,066	+0.09(+0.61%)
Jul 05, 2007	14.60	14.90	14.28	14.75	21,943	+0.15(+1.03%)
Jul 03, 2007	14.00	14.68	14.00	14.60	40,500	+0.63(+4.51%)
Jul 02, 2007	14.10	14.24	13.92	13.97	15,431	+0.00(+0.00%)
Jun 29, 2007	14.10	14.24	13.92	13.97	15,431	-0.43(-2.99%)
Jun 28, 2007	14.31	14.44	14.28	14.40	14,643	+0.05(+0.35%)
Jun 27, 2007	13.61	14.35	13.59	14.35	49,463	+0.51(+3.68%)
Jun 26, 2007	14.15	14.23	12.20	13.84	68,990	-0.40(-2.81%)
Jun 25, 2007	14.25	14.41	14.18	14.24	13,343	-0.26(-1.79%)
Jun 22, 2007	14.59	14.59	14.50	14.50	63,049	-0.10(-0.68%)
Jun 21, 2007	14.46	14.69	14.41	14.60	102,780	+0.14(+0.97%)
Jun 20, 2007	14.69	14.69	14.38	14.46	22,988	-0.06(-0.41%)
Jun 19, 2007	14.69	14.69	14.49	14.52	17,055	-0.09(-0.62%)
Jun 18, 2007	14.52	14.74	14.52	14.61	10,221	+0.08(+0.55%)
Jun 15, 2007	14.73	14.73	14.40	14.53	14,550	+0.02(+0.14%)
Jun 14, 2007	14.35	14.74	14.24	14.51	30,105	+0.26(+1.82%)
Jun 13, 2007	14.25	14.26	13.85	14.25	73,167	+0.04(+0.28%)
Jun 12, 2007	14.41	14.49	14.21	14.21	33,224	-0.29(-2.00%)
Jun 11, 2007	14.35	14.55	14.31	14.50	14,585	+0.13(+0.90%)
Jun 08, 2007	14.01	14.49	14.01	14.37	59,212	-0.02(-0.14%)
Jun 07, 2007	14.68	14.68	14.31	14.39	48,148	-0.10(-0.69%)
Jun 06, 2007	14.69	14.70	14.48	14.49	92,447	-0.19(-1.29%)
Jun 05, 2007	14.68	14.80	14.61	14.68	36,822	+0.15(+1.03%)
Jun 04, 2007	14.47	14.80	14.47	14.53	49,313	+0.27(+1.89%)
Jun 01, 2007	13.98	14.38	13.96	14.26	43,232	+0.31(+2.22%)
May 31, 2007	13.90	13.99	13.80	13.95	23,391	+0.05(+0.36%)
May 30, 2007	13.76	13.90	13.71	13.90	133,822	+0.25(+1.83%)
May 29, 2007	13.48	13.88	13.48	13.65	135,290	+0.20(+1.49%)
May 25, 2007	13.44	13.48	13.42	13.45	16,820	+0.30(+2.28%)
May 24, 2007	13.26	13.45	13.00	13.15	58,917	-0.19(-1.42%)
May 23, 2007	13.16	13.36	13.16	13.34	18,547	+0.04(+0.30%)
May 22, 2007	13.10	13.38	12.95	13.30	17,957	+0.21(+1.60%)
May 21, 2007	12.91	13.09	12.90	13.09	32,967	+0.00(+0.00%)
May 18, 2007	12.91	13.09	12.90	13.09	32,967	+0.14(+1.08%)
May 17, 2007	12.98	13.20	12.80	12.95	50,824	-0.15(-1.15%)
May 16, 2007	13.00	13.20	13.00	13.10	40,748	+0.10(+0.77%)
May 15, 2007	12.88	13.09	12.86	13.00	77,927	+0.00(+0.00%)
May 14, 2007	13.63	13.80	12.85	13.00	45,998	-0.70(-5.11%)
May 11, 2007	13.48	13.88	13.42	13.70	15,220	+0.16(+1.18%)
May 10, 2007	13.75	13.88	13.40	13.54	55,162	-0.21(-1.53%)
May 09, 2007	13.65	13.91	13.65	13.75	56,176	+0.10(+0.73%)
May 08, 2007	13.64	13.73	13.50	13.65	39,554	-0.15(-1.09%)
May 07, 2007	13.19	14.00	13.19	13.80	64,938	+0.67(+5.10%)
May 04, 2007	12.75	13.37	12.75	13.13	63,972	+0.47(+3.71%)
May 03, 2007	12.28	12.75	12.28	12.66	54,593	+0.34(+2.76%)
May 02, 2007	12.30	12.41	12.20	12.32	16,555	+0.07(+0.57%)

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.