Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	13.58	13.58	13.27	13.31	475,758	-0.16(-1.15%)
Jul 30, 2007	13.38	13.64	13.38	13.46	459,401	+0.06(+0.43%)
Jul 27, 2007	13.39	13.69	13.31	13.40	698,389	+0.01(+0.08%)
Jul 26, 2007	13.18	13.54	13.18	13.39	853,371	+0.13(+1.01%)
Jul 25, 2007	13.08	13.38	13.07	13.26	511,524	+0.24(+1.83%)
Jul 24, 2007	12.95	13.07	12.84	13.02	586,658	+0.02(+0.14%)
Jul 23, 2007	12.91	13.03	12.84	13.00	192,687	+0.14(+1.09%)
Jul 20, 2007	13.14	13.23	12.72	12.86	370,681	-0.27(-2.09%)
Jul 19, 2007	12.98	13.15	12.89	13.14	160,804	+0.23(+1.76%)
Jul 18, 2007	12.92	12.98	12.65	12.91	256,455	-0.01(-0.11%)
Jul 17, 2007	12.92	13.07	12.86	12.92	222,076	+0.07(+0.56%)
Jul 16, 2007	13.04	13.11	12.81	12.85	214,590	-0.22(-1.71%)
Jul 13, 2007	13.17	13.17	12.95	13.07	136,406	-0.06(-0.47%)
Jul 12, 2007	12.95	13.14	12.84	13.14	175,221	+0.30(+2.36%)
Jul 11, 2007	12.75	12.96	12.71	12.83	368,186	+0.12(+0.91%)
Jul 10, 2007	12.90	13.14	12.70	12.72	304,973	-0.22(-1.70%)
Jul 09, 2007	13.06	13.06	12.79	12.94	194,074	-0.07(-0.55%)
Jul 06, 2007	13.12	13.16	12.92	13.01	216,254	-0.00(-0.03%)
Jul 05, 2007	12.91	13.01	12.78	13.01	297,487	+0.10(+0.75%)
Jul 03, 2007	12.98	13.12	12.77	12.92	120,880	+0.00(+0.00%)
Jul 02, 2007	12.94	12.98	12.75	12.92	232,888	+0.09(+0.68%)
Jun 29, 2007	12.95	13.06	12.81	12.83	343,233	-0.12(-0.92%)
Jun 28, 2007	12.88	13.29	12.82	12.95	631,572	+0.07(+0.56%)
Jun 27, 2007	12.31	12.88	12.22	12.88	330,757	+0.57(+4.63%)
Jun 26, 2007	12.39	12.56	12.28	12.31	185,479	+0.01(+0.06%)
Jun 25, 2007	12.34	12.65	12.24	12.30	398,129	-0.01(-0.06%)
Jun 22, 2007	12.35	12.37	12.21	12.31	479,085	-0.04(-0.32%)
Jun 21, 2007	12.35	12.52	12.33	12.35	273,644	-0.02(-0.15%)
Jun 20, 2007	12.83	12.83	12.34	12.36	306,637	-0.37(-2.92%)
Jun 19, 2007	12.66	12.76	12.60	12.74	280,021	+0.06(+0.46%)
Jun 18, 2007	12.80	12.80	12.60	12.68	227,344	-0.07(-0.57%)
Jun 15, 2007	12.62	12.86	12.53	12.75	551,725	+0.43(+3.45%)
Jun 14, 2007	12.40	12.57	12.26	12.32	390,366	+0.02(+0.15%)
Jun 13, 2007	12.38	12.43	12.11	12.31	418,091	+0.11(+0.89%)
Jun 12, 2007	12.34	12.45	12.19	12.20	339,629	-0.17(-1.40%)
Jun 11, 2007	12.54	12.60	12.36	12.37	272,535	-0.18(-1.41%)
Jun 08, 2007	12.52	12.77	12.35	12.55	329,648	-0.04(-0.29%)
Jun 07, 2007	12.76	12.86	12.39	12.58	501,820	-0.18(-1.38%)
Jun 06, 2007	12.97	12.97	12.68	12.76	257,841	-0.18(-1.39%)
Jun 05, 2007	12.92	13.09	12.74	12.94	378,444	+0.01(+0.08%)
Jun 04, 2007	13.05	13.06	12.87	12.93	150,268	-0.12(-0.94%)
Jun 01, 2007	13.09	13.18	12.86	13.05	541,189	+0.06(+0.44%)
May 31, 2007	13.26	13.26	12.95	13.00	310,518	-0.22(-1.69%)
May 30, 2007	13.38	13.29	13.13	13.22	228,175	-0.16(-1.19%)
May 29, 2007	13.12	13.69	13.11	13.38	463,559	+0.28(+2.15%)
May 25, 2007	13.01	13.28	12.92	13.10	334,084	+0.24(+1.85%)
May 24, 2007	13.13	13.33	12.80	12.86	340,184	-0.25(-1.87%)
May 23, 2007	13.35	13.35	13.04	13.10	211,263	-0.19(-1.41%)
May 22, 2007	13.39	13.45	13.20	13.29	308,300	-0.01(-0.11%)
May 21, 2007	13.25	13.54	13.23	13.31	300,537	+0.03(+0.24%)
May 18, 2007	13.11	13.28	13.08	13.27	161,081	+0.17(+1.32%)
May 17, 2007	13.31	13.41	13.10	13.10	258,673	-0.20(-1.49%)
May 16, 2007	13.00	13.35	12.91	13.30	267,267	+0.35(+2.70%)
May 15, 2007	13.01	13.39	12.90	12.95	258,950	-0.11(-0.83%)
May 14, 2007	13.32	13.37	12.98	13.06	445,538	-0.23(-1.74%)
May 11, 2007	13.17	13.41	13.17	13.29	288,061	+0.21(+1.60%)
May 10, 2007	13.45	13.45	13.06	13.08	540,080	-0.46(-3.38%)
May 09, 2007	13.49	13.61	13.37	13.54	270,594	+0.04(+0.27%)
May 08, 2007	13.69	13.69	13.46	13.50	444,429	-0.19(-1.40%)
May 07, 2007	13.89	14.01	13.64	13.69	328,817	+0.49(+3.72%)
May 04, 2007	13.13	13.23	13.06	13.20	233,720	+0.15(+1.13%)
May 03, 2007	13.35	13.40	13.05	13.05	219,581	-0.33(-2.45%)
May 02, 2007	12.91	13.61	12.86	13.38	581,648	+0.49(+3.83%)

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.