Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	9.252	9.910	9.061	9.109	922,964	+0.28(+3.13%)
Jul 30, 2007	8.775	9.023	8.584	8.832	472,386	+0.14(+1.65%)
Jul 27, 2007	8.584	8.899	8.450	8.689	687,898	+0.27(+3.17%)
Jul 26, 2007	8.841	8.937	8.212	8.422	532,201	-0.57(-6.36%)
Jul 25, 2007	9.242	9.404	8.698	8.994	576,761	-0.19(-2.08%)
Jul 24, 2007	9.347	9.347	9.070	9.185	560,300	-0.16(-1.73%)
Jul 23, 2007	9.519	9.624	9.309	9.347	510,707	-0.18(-1.90%)
Jul 20, 2007	9.919	9.919	9.500	9.528	434,694	-0.39(-3.94%)
Jul 19, 2007	10.01	10.05	9.786	9.919	280,255	-0.04(-0.38%)
Jul 18, 2007	10.32	10.42	9.757	9.957	496,972	-0.43(-4.13%)
Jul 17, 2007	10.50	10.50	10.12	10.39	645,226	-0.11(-1.09%)
Jul 16, 2007	11.19	11.19	10.40	10.50	768,945	-0.81(-7.17%)
Jul 13, 2007	11.81	11.88	11.10	11.31	683,704	-0.55(-4.66%)
Jul 12, 2007	11.80	11.90	11.60	11.87	410,055	+0.12(+1.06%)
Jul 11, 2007	12.48	12.48	11.55	11.74	597,940	-0.75(-6.03%)
Jul 10, 2007	12.89	12.90	12.21	12.49	301,014	-0.38(-2.96%)
Jul 09, 2007	13.50	13.52	12.83	12.88	451,469	-0.29(-2.17%)
Jul 06, 2007	13.35	13.50	13.11	13.16	424,419	-0.02(-0.14%)
Jul 05, 2007	12.98	13.68	12.92	13.18	523,499	+0.30(+2.29%)
Jul 03, 2007	13.21	13.19	12.59	12.89	547,404	+0.25(+1.96%)
Jul 02, 2007	12.39	12.83	12.38	12.64	502,529	+0.23(+1.84%)
Jun 29, 2007	12.57	12.88	12.35	12.41	312,652	-0.07(-0.54%)
Jun 28, 2007	12.58	12.89	12.45	12.48	219,234	-0.22(-1.73%)
Jun 27, 2007	12.03	12.73	12.03	12.69	493,722	+0.60(+4.97%)
Jun 26, 2007	12.10	12.17	12.02	12.09	208,539	-0.09(-0.70%)
Jun 25, 2007	12.23	12.34	12.09	12.18	306,047	-0.10(-0.85%)
Jun 22, 2007	12.64	12.73	12.16	12.28	1,108,962	-0.51(-3.95%)
Jun 21, 2007	12.95	13.09	12.76	12.79	238,735	-0.22(-1.69%)
Jun 20, 2007	13.64	13.64	13.01	13.01	176,247	-0.49(-3.60%)
Jun 19, 2007	13.78	13.78	13.37	13.50	250,268	-0.17(-1.26%)
Jun 18, 2007	13.97	14.02	13.67	13.67	308,353	-0.06(-0.42%)
Jun 15, 2007	13.52	13.81	13.24	13.72	233,703	+0.20(+1.48%)
Jun 14, 2007	13.10	13.67	12.99	13.52	277,843	+0.51(+3.88%)
Jun 13, 2007	12.92	13.14	12.63	13.02	285,497	+0.00(+0.00%)
Jun 12, 2007	13.48	13.52	12.93	13.02	248,067	-0.59(-4.35%)
Jun 11, 2007	13.78	13.89	13.53	13.61	119,210	-0.07(-0.49%)
Jun 08, 2007	13.57	13.71	13.54	13.68	180,205	-0.05(-0.35%)
Jun 07, 2007	13.83	14.09	13.49	13.72	297,285	-0.10(-0.76%)
Jun 06, 2007	13.83	13.84	13.54	13.83	226,678	-0.03(-0.21%)
Jun 05, 2007	13.83	13.90	13.52	13.86	251,212	+0.03(+0.21%)
Jun 04, 2007	14.02	14.18	13.60	13.83	334,251	-0.19(-1.36%)
Jun 01, 2007	14.14	14.50	13.98	14.02	418,608	+0.10(+0.69%)
May 31, 2007	14.22	14.26	13.82	13.93	305,208	-0.20(-1.42%)
May 30, 2007	13.60	14.13	13.55	14.13	287,384	+0.52(+3.86%)
May 29, 2007	13.60	13.83	13.43	13.60	221,750	+0.10(+0.78%)
May 25, 2007	12.78	13.59	12.78	13.50	207,006	+0.38(+2.91%)
May 24, 2007	13.40	13.54	12.99	13.11	190,453	-0.33(-2.48%)
May 23, 2007	13.36	13.72	13.35	13.45	338,795	+0.04(+0.28%)
May 22, 2007	13.56	13.67	13.37	13.41	193,494	-0.18(-1.33%)
May 21, 2007	12.75	13.99	12.70	13.59	459,710	+1.11(+8.86%)
May 18, 2007	12.41	12.58	12.31	12.48	231,081	+0.17(+1.39%)
May 17, 2007	12.13	12.37	11.93	12.31	262,030	+0.02(+0.15%)
May 16, 2007	12.36	12.57	12.15	12.29	209,273	+0.04(+0.31%)
May 15, 2007	11.65	12.40	11.65	12.26	344,526	+0.48(+4.05%)
May 14, 2007	12.04	12.16	11.63	11.78	388,173	-0.33(-2.76%)
May 11, 2007	12.40	12.44	11.86	12.11	360,882	-0.19(-1.55%)
May 10, 2007	12.62	12.64	12.09	12.30	361,741	-0.30(-2.35%)
May 09, 2007	12.00	12.64	11.98	12.60	471,495	+0.60(+5.01%)
May 08, 2007	11.68	12.20	11.37	12.00	726,482	+0.30(+2.53%)
May 07, 2007	10.21	11.70	10.43	11.70	1,519,435	+1.62(+16.08%)
May 04, 2007	10.25	10.26	9.538	10.08	284,763	-0.12(-1.22%)
May 03, 2007	10.30	10.42	10.08	10.21	241,979	-0.02(-0.19%)
May 02, 2007	9.729	10.47	9.729	10.22	447,642	+0.80(+8.50%)

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.