Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	15.36	15.43	14.91	14.94	866,307	-0.22(-1.45%)
Jul 30, 2007	15.03	15.24	14.81	15.16	607,943	+0.85(+5.96%)
Jul 27, 2007	14.67	14.87	14.22	14.31	1,118,155	-0.55(-3.69%)
Jul 26, 2007	15.38	15.38	14.60	14.86	1,875,004	-0.82(-5.22%)
Jul 25, 2007	15.63	15.78	15.50	15.68	1,491,900	+0.53(+3.51%)
Jul 24, 2007	15.43	15.45	15.13	15.14	1,273,695	-0.39(-2.50%)
Jul 23, 2007	15.41	15.53	15.33	15.53	698,329	+0.26(+1.71%)
Jul 20, 2007	15.59	15.62	15.17	15.27	1,182,953	+0.01(+0.06%)
Jul 19, 2007	15.03	15.30	15.03	15.26	835,388	+0.20(+1.35%)
Jul 18, 2007	15.11	15.18	14.81	15.06	766,799	+0.00(+0.00%)
Jul 17, 2007	15.01	15.19	14.92	15.06	463,894	+0.25(+1.71%)
Jul 16, 2007	14.84	14.98	14.76	14.81	425,986	-0.06(-0.40%)
Jul 13, 2007	14.69	14.93	14.69	14.87	520,163	+0.09(+0.63%)
Jul 12, 2007	14.56	14.78	14.54	14.77	625,593	+0.41(+2.88%)
Jul 11, 2007	14.24	14.38	14.11	14.36	775,091	+0.06(+0.41%)
Jul 10, 2007	14.52	14.54	14.27	14.30	771,656	-0.46(-3.14%)
Jul 09, 2007	14.59	14.80	14.59	14.76	908,479	+0.18(+1.21%)
Jul 06, 2007	14.35	14.65	14.23	14.59	1,528,742	+0.03(+0.17%)
Jul 05, 2007	14.54	14.56	14.38	14.56	900,423	-0.61(-4.01%)
Jul 03, 2007	15.09	15.21	15.03	15.17	394,594	+0.29(+1.93%)
Jul 02, 2007	14.60	14.90	14.60	14.88	735,762	+0.34(+2.32%)
Jun 29, 2007	14.67	14.73	14.49	14.54	680,322	-0.20(-1.37%)
Jun 28, 2007	14.63	14.90	14.65	14.75	1,138,175	+0.31(+2.16%)
Jun 27, 2007	14.27	14.48	14.22	14.44	1,613,915	+0.11(+0.77%)
Jun 26, 2007	14.27	14.40	14.27	14.33	799,731	+0.18(+1.25%)
Jun 25, 2007	14.14	14.25	14.01	14.15	1,290,161	+0.08(+0.60%)
Jun 22, 2007	14.33	14.40	13.98	14.06	1,150,140	-0.57(-3.87%)
Jun 21, 2007	14.22	14.66	14.29	14.63	1,823,947	+0.52(+3.71%)
Jun 20, 2007	14.27	14.38	14.03	14.11	1,223,941	+0.08(+0.54%)
Jun 19, 2007	13.91	14.13	13.84	14.03	1,040,089	+0.26(+1.90%)
Jun 18, 2007	13.93	14.00	13.73	13.77	1,271,562	+0.53(+4.02%)
Jun 15, 2007	13.08	13.29	13.08	13.24	818,448	+0.21(+1.62%)
Jun 14, 2007	12.84	13.08	12.84	13.03	1,125,144	+0.32(+2.53%)
Jun 13, 2007	12.55	12.70	12.55	12.70	1,026,348	+0.35(+2.80%)
Jun 12, 2007	12.53	12.57	12.36	12.36	817,382	-0.42(-3.30%)
Jun 11, 2007	12.58	13.00	12.58	12.78	1,640,001	+0.53(+4.34%)
Jun 08, 2007	12.08	12.25	11.89	12.25	1,196,979	+0.10(+0.83%)
Jun 07, 2007	12.29	12.37	12.00	12.15	819,100	-0.21(-1.71%)
Jun 06, 2007	12.56	12.57	12.27	12.36	754,953	-0.35(-2.79%)
Jun 05, 2007	12.72	12.76	12.60	12.71	426,578	+0.08(+0.60%)
Jun 04, 2007	12.65	12.72	12.58	12.64	817,027	+0.13(+1.01%)
Jun 01, 2007	12.32	12.63	12.32	12.51	814,421	+0.12(+0.95%)
May 31, 2007	12.43	12.58	12.38	12.39	429,777	+0.00(+0.00%)
May 30, 2007	12.24	12.41	12.00	12.39	746,744	-0.08(-0.61%)
May 29, 2007	12.55	12.63	12.45	12.47	642,444	-0.06(-0.47%)
May 25, 2007	12.51	12.60	12.49	12.53	380,142	-0.04(-0.34%)
May 24, 2007	12.75	12.76	12.46	12.57	1,473,657	-0.21(-1.65%)
May 23, 2007	12.90	13.04	12.75	12.78	846,216	+0.24(+1.88%)
May 22, 2007	12.40	12.59	12.39	12.54	1,256,518	+0.01(+0.07%)
May 21, 2007	12.65	12.70	12.49	12.54	602,467	-0.25(-1.98%)
May 18, 2007	12.77	12.88	12.77	12.79	551,437	-0.04(-0.33%)
May 17, 2007	12.76	12.90	12.73	12.83	672,504	-0.25(-1.94%)
May 16, 2007	12.84	13.08	12.80	13.08	807,668	+0.38(+2.99%)
May 15, 2007	12.66	12.77	12.64	12.70	970,671	+0.07(+0.53%)
May 14, 2007	12.75	12.79	12.59	12.64	786,487	+0.01(+0.07%)
May 11, 2007	12.16	12.87	12.15	12.63	2,176,298	+0.46(+3.82%)
May 10, 2007	12.56	12.56	12.16	12.16	706,147	-0.56(-4.38%)
May 09, 2007	12.58	12.76	12.51	12.72	352,303	+0.14(+1.14%)
May 08, 2007	12.61	12.65	12.44	12.58	297,100	-0.19(-1.52%)
May 07, 2007	12.82	12.84	12.70	12.77	393,883	+0.01(+0.07%)
May 04, 2007	12.87	12.87	12.70	12.76	298,901	+0.08(+0.60%)
May 03, 2007	12.62	12.75	12.59	12.69	463,953	+0.11(+0.87%)
May 02, 2007	12.42	12.65	12.42	12.58	410,705	+0.28(+2.27%)

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.