Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	11.30	11.35	10.83	10.85	772,339	-0.18(-1.65%)
Jul 30, 2007	10.94	11.22	10.73	11.03	1,158,180	+0.05(+0.50%)
Jul 27, 2007	11.28	11.39	10.92	10.98	1,117,903	-0.29(-2.59%)
Jul 26, 2007	11.43	11.59	10.98	11.27	1,250,900	-0.57(-4.83%)
Jul 25, 2007	12.34	12.35	11.61	11.84	737,487	-0.47(-3.80%)
Jul 24, 2007	12.32	12.43	12.17	12.31	1,553,721	-0.33(-2.65%)
Jul 23, 2007	12.60	12.79	12.57	12.65	486,781	+0.05(+0.39%)
Jul 20, 2007	12.63	12.68	12.32	12.60	598,078	-0.07(-0.53%)
Jul 19, 2007	12.61	12.67	12.52	12.66	189,385	+0.16(+1.26%)
Jul 18, 2007	12.61	12.72	12.35	12.51	415,268	-0.15(-1.20%)
Jul 17, 2007	12.45	12.74	12.45	12.66	516,372	+0.26(+2.11%)
Jul 16, 2007	12.97	12.97	12.32	12.40	636,054	-0.64(-4.90%)
Jul 13, 2007	13.08	13.12	12.80	13.04	220,457	-0.09(-0.69%)
Jul 12, 2007	12.51	13.38	12.51	13.13	938,545	+1.09(+9.04%)
Jul 11, 2007	12.17	12.26	11.94	12.04	331,754	-0.12(-0.95%)
Jul 10, 2007	12.40	12.40	11.99	12.15	658,329	-0.38(-3.01%)
Jul 09, 2007	12.58	12.59	12.38	12.53	433,680	-0.06(-0.48%)
Jul 06, 2007	12.65	12.70	12.54	12.59	392,745	-0.08(-0.62%)
Jul 05, 2007	12.79	12.83	12.54	12.67	314,985	-0.13(-1.00%)
Jul 03, 2007	12.79	12.87	12.77	12.80	232,951	+0.00(+0.00%)
Jul 02, 2007	12.75	12.87	12.75	12.80	386,662	+0.05(+0.38%)
Jun 29, 2007	13.15	13.15	12.73	12.75	446,339	-0.41(-3.10%)
Jun 28, 2007	13.10	13.22	13.01	13.16	365,291	+0.06(+0.46%)
Jun 27, 2007	12.56	13.14	12.47	13.10	499,110	+0.42(+3.31%)
Jun 26, 2007	12.66	12.88	12.54	12.68	564,541	+0.09(+0.73%)
Jun 25, 2007	12.79	12.78	12.55	12.59	694,415	-0.20(-1.57%)
Jun 22, 2007	12.77	12.89	12.71	12.79	795,848	-0.03(-0.24%)
Jun 21, 2007	12.66	12.94	12.39	12.82	521,468	+0.07(+0.52%)
Jun 20, 2007	13.02	13.08	12.74	12.75	418,391	-0.21(-1.60%)
Jun 19, 2007	12.83	12.98	12.70	12.96	436,475	+0.07(+0.57%)
Jun 18, 2007	12.76	12.93	12.69	12.88	455,709	+0.13(+1.05%)
Jun 15, 2007	12.80	13.33	12.73	12.75	969,452	+0.22(+1.75%)
Jun 14, 2007	12.61	12.64	12.48	12.53	821,001	-0.05(-0.39%)
Jun 13, 2007	12.22	12.63	12.17	12.58	475,273	+0.41(+3.40%)
Jun 12, 2007	12.20	12.37	12.07	12.17	813,603	-0.09(-0.70%)
Jun 11, 2007	12.16	12.40	12.08	12.25	854,373	+0.08(+0.65%)
Jun 08, 2007	12.20	12.26	12.12	12.17	867,525	-0.06(-0.50%)
Jun 07, 2007	12.34	12.34	12.13	12.23	855,031	-0.10(-0.84%)
Jun 06, 2007	12.47	12.52	12.28	12.34	900,898	-0.19(-1.55%)
Jun 05, 2007	12.99	12.99	12.51	12.53	659,562	-0.56(-4.27%)
Jun 04, 2007	12.80	13.23	12.65	13.09	978,165	+0.22(+1.70%)
Jun 01, 2007	12.76	12.92	12.73	12.87	951,532	+0.16(+1.24%)
May 31, 2007	12.47	12.77	12.47	12.71	779,408	+0.30(+2.45%)
May 30, 2007	12.25	12.47	12.18	12.41	646,575	+0.03(+0.25%)
May 29, 2007	12.31	12.46	12.24	12.38	1,065,049	+0.07(+0.54%)
May 25, 2007	11.86	12.51	11.60	12.31	2,461,359	+0.44(+3.69%)
May 24, 2007	13.08	12.77	11.70	11.87	1,902,901	-0.88(-6.91%)
May 23, 2007	12.74	13.04	12.74	12.76	465,573	+0.08(+0.62%)
May 22, 2007	12.64	12.74	12.51	12.68	375,483	+0.04(+0.29%)
May 21, 2007	12.65	12.85	12.56	12.64	602,023	-0.01(-0.05%)
May 18, 2007	12.53	12.71	12.45	12.65	313,012	+0.12(+0.92%)
May 17, 2007	12.23	12.59	12.22	12.53	526,894	+0.26(+2.13%)
May 16, 2007	12.23	12.31	12.12	12.27	340,138	+0.09(+0.70%)
May 15, 2007	12.13	12.42	12.07	12.18	758,037	+0.04(+0.35%)
May 14, 2007	12.50	12.53	12.09	12.14	1,114,450	-0.39(-3.11%)
May 11, 2007	12.54	12.72	12.44	12.53	1,068,583	-0.01(-0.10%)
May 10, 2007	12.13	12.88	12.13	12.54	2,526,645	-0.09(-0.72%)
May 09, 2007	12.38	12.73	12.35	12.63	666,631	+0.19(+1.56%)
May 08, 2007	12.76	12.76	12.40	12.44	1,057,733	-0.40(-3.13%)
May 07, 2007	12.80	12.90	12.78	12.84	572,267	+0.04(+0.29%)
May 04, 2007	12.82	12.94	12.74	12.80	688,825	-0.02(-0.14%)
May 03, 2007	13.06	13.04	12.72	12.82	2,303,867	-0.24(-1.82%)
May 02, 2007	13.12	13.16	12.95	13.06	770,942	-0.08(-0.60%)

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.