Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	11.95	12.13	11.51	11.54	573,632	-0.29(-2.46%)
Jul 30, 2007	11.89	12.08	11.63	11.83	478,748	-0.01(-0.11%)
Jul 27, 2007	12.14	12.24	11.80	11.84	662,335	-0.28(-2.35%)
Jul 26, 2007	12.39	12.47	11.89	12.13	522,944	-0.51(-4.05%)
Jul 25, 2007	12.68	12.81	12.41	12.64	562,814	+0.07(+0.57%)
Jul 24, 2007	13.10	13.10	12.54	12.57	534,225	-0.63(-4.76%)
Jul 23, 2007	13.38	13.38	13.14	13.19	473,030	-0.14(-1.02%)
Jul 20, 2007	13.64	13.67	13.17	13.33	391,745	-0.34(-2.51%)
Jul 19, 2007	13.82	13.82	13.57	13.67	271,517	+0.10(+0.76%)
Jul 18, 2007	13.73	13.73	13.35	13.57	349,557	-0.19(-1.41%)
Jul 17, 2007	13.80	13.92	13.73	13.76	298,251	-0.06(-0.47%)
Jul 16, 2007	14.04	14.04	13.79	13.83	318,959	-0.27(-1.88%)
Jul 13, 2007	14.20	14.22	14.05	14.09	193,940	-0.07(-0.50%)
Jul 12, 2007	13.96	14.20	13.93	14.17	290,370	+0.34(+2.43%)
Jul 11, 2007	13.87	13.98	13.82	13.83	379,845	-0.02(-0.14%)
Jul 10, 2007	14.09	14.13	13.85	13.85	512,282	-0.39(-2.77%)
Jul 09, 2007	14.27	14.31	14.02	14.24	628,955	+0.00(+0.00%)
Jul 06, 2007	14.11	14.25	13.95	14.24	479,984	+0.16(+1.15%)
Jul 05, 2007	14.15	14.15	13.98	14.08	365,474	-0.03(-0.23%)
Jul 03, 2007	13.88	14.19	13.86	14.11	205,994	+0.27(+1.96%)
Jul 02, 2007	13.87	13.95	13.74	13.84	242,464	+0.10(+0.71%)
Jun 29, 2007	13.80	13.90	13.70	13.74	577,804	+0.02(+0.14%)
Jun 28, 2007	13.81	13.90	13.71	13.73	246,482	-0.03(-0.23%)
Jun 27, 2007	13.51	13.76	13.47	13.76	340,439	+0.19(+1.38%)
Jun 26, 2007	13.50	13.65	13.47	13.57	314,014	+0.07(+0.53%)
Jun 25, 2007	13.62	13.77	13.32	13.50	490,029	-0.12(-0.90%)
Jun 22, 2007	13.72	13.79	13.54	13.62	502,082	-0.10(-0.71%)
Jun 21, 2007	13.67	13.76	13.51	13.72	373,664	+0.07(+0.52%)
Jun 20, 2007	14.09	14.09	13.63	13.65	296,088	-0.38(-2.68%)
Jun 19, 2007	14.00	14.05	13.91	14.02	177,714	+0.02(+0.14%)
Jun 18, 2007	14.15	14.15	13.94	14.00	253,436	-0.19(-1.32%)
Jun 15, 2007	14.37	14.46	14.06	14.19	621,228	+0.47(+3.39%)
Jun 14, 2007	13.78	13.89	13.70	13.73	259,772	+0.01(+0.05%)
Jun 13, 2007	13.73	13.82	13.58	13.72	450,468	-0.01(-0.05%)
Jun 12, 2007	14.02	14.02	13.69	13.73	439,805	-0.38(-2.66%)
Jun 11, 2007	14.04	14.15	13.88	14.10	223,766	+0.05(+0.32%)
Jun 08, 2007	13.89	14.06	13.84	14.06	471,021	+0.21(+1.50%)
Jun 07, 2007	14.11	14.11	13.81	13.85	556,015	-0.33(-2.33%)
Jun 06, 2007	14.16	14.22	13.95	14.18	801,879	-0.06(-0.41%)
Jun 05, 2007	14.48	14.53	14.22	14.24	556,787	-0.33(-2.27%)
Jun 04, 2007	14.53	14.77	14.50	14.57	241,073	-0.05(-0.35%)
Jun 01, 2007	14.44	14.81	14.44	14.62	716,267	+0.17(+1.21%)
May 31, 2007	14.27	14.51	14.27	14.44	1,276,186	+0.27(+1.87%)
May 30, 2007	14.14	14.20	14.04	14.18	551,379	-0.07(-0.50%)
May 29, 2007	14.24	14.31	14.17	14.25	384,791	+0.09(+0.64%)
May 25, 2007	14.18	14.27	14.08	14.16	262,708	+0.08(+0.55%)
May 24, 2007	14.23	14.39	14.02	14.08	475,039	-0.14(-1.00%)
May 23, 2007	14.50	14.51	14.17	14.22	432,542	-0.07(-0.50%)
May 22, 2007	14.19	14.29	14.04	14.29	388,499	+0.16(+1.10%)
May 21, 2007	13.94	14.24	13.89	14.14	308,914	+0.20(+1.44%)
May 18, 2007	13.75	14.08	13.65	13.94	306,751	+0.19(+1.41%)
May 17, 2007	13.88	14.07	13.67	13.74	173,851	-0.14(-0.98%)
May 16, 2007	13.86	13.88	13.67	13.88	205,530	+0.07(+0.52%)
May 15, 2007	13.91	14.00	13.76	13.81	299,951	-0.10(-0.70%)
May 14, 2007	14.22	14.24	13.85	13.91	324,986	-0.27(-1.92%)
May 11, 2007	14.14	14.18	14.04	14.18	127,027	+0.23(+1.62%)
May 10, 2007	14.11	14.11	13.69	13.95	296,551	-0.17(-1.24%)
May 09, 2007	14.12	14.22	13.99	14.13	154,843	-0.04(-0.27%)
May 08, 2007	14.06	14.18	13.90	14.17	259,154	+0.07(+0.51%)
May 07, 2007	14.01	14.21	13.97	14.09	183,432	+0.08(+0.60%)
May 04, 2007	14.09	14.09	13.71	14.01	334,258	-0.06(-0.41%)
May 03, 2007	14.10	14.11	13.89	14.07	262,336	-0.02(-0.14%)
May 02, 2007	13.77	14.09	13.74	14.09	294,851	+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.