Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	14.48	14.71	13.68	13.78	429,231	-0.69(-4.76%)
Jul 30, 2007	14.73	15.03	14.22	14.47	428,645	-0.34(-2.30%)
Jul 27, 2007	15.04	15.25	14.79	14.81	236,976	-0.34(-2.25%)
Jul 26, 2007	15.21	15.40	14.98	15.15	218,701	-0.32(-2.09%)
Jul 25, 2007	15.54	15.69	15.31	15.47	376,864	+0.07(+0.49%)
Jul 24, 2007	15.60	16.05	15.28	15.40	199,008	-0.28(-1.80%)
Jul 23, 2007	15.77	16.09	15.66	15.68	109,930	+0.00(+0.00%)
Jul 20, 2007	15.97	16.02	15.57	15.68	226,551	-0.32(-2.02%)
Jul 19, 2007	16.10	16.10	15.85	16.01	55,601	+0.04(+0.26%)
Jul 18, 2007	15.96	16.03	15.47	15.96	137,500	-0.07(-0.41%)
Jul 17, 2007	15.95	16.14	15.83	16.03	155,422	+0.15(+0.94%)
Jul 16, 2007	15.76	16.49	15.57	15.88	261,149	-0.05(-0.31%)
Jul 13, 2007	15.88	16.17	15.87	15.93	116,888	+0.05(+0.31%)
Jul 12, 2007	15.76	15.94	15.65	15.88	194,476	+0.23(+1.48%)
Jul 11, 2007	15.71	15.81	15.47	15.65	198,545	-0.03(-0.21%)
Jul 10, 2007	15.94	15.97	15.57	15.68	409,552	-0.17(-1.05%)
Jul 09, 2007	15.76	15.89	15.65	15.85	195,377	+0.13(+0.85%)
Jul 06, 2007	15.72	15.76	15.46	15.71	113,512	+0.05(+0.32%)
Jul 05, 2007	15.66	15.68	15.25	15.66	133,416	+0.11(+0.69%)
Jul 03, 2007	15.10	15.76	15.02	15.56	185,193	+0.56(+3.71%)
Jul 02, 2007	15.11	15.11	14.93	15.00	150,387	+0.07(+0.50%)
Jun 29, 2007	15.05	15.26	14.93	14.93	454,195	-0.04(-0.28%)
Jun 28, 2007	15.13	15.39	14.87	14.97	270,199	-0.13(-0.88%)
Jun 27, 2007	14.93	15.12	14.64	15.10	234,196	+0.08(+0.55%)
Jun 26, 2007	14.75	15.02	14.33	15.02	311,463	+0.37(+2.55%)
Jun 25, 2007	14.11	14.79	13.90	14.64	398,688	+0.52(+3.70%)
Jun 22, 2007	14.13	14.30	13.83	14.12	795,615	-0.03(-0.23%)
Jun 21, 2007	14.05	14.22	13.82	14.15	126,756	+0.04(+0.29%)
Jun 20, 2007	14.39	14.46	14.10	14.11	119,800	-0.27(-1.85%)
Jun 19, 2007	14.50	14.50	14.20	14.38	379,527	-0.26(-1.76%)
Jun 18, 2007	14.45	14.67	14.08	14.64	164,032	+0.17(+1.15%)
Jun 15, 2007	14.45	14.57	14.20	14.47	394,231	+0.25(+1.75%)
Jun 14, 2007	13.96	14.35	13.96	14.22	130,406	+0.30(+2.15%)
Jun 13, 2007	13.86	14.27	13.72	13.92	272,623	+0.04(+0.30%)
Jun 12, 2007	14.27	14.29	13.77	13.88	267,561	-0.49(-3.41%)
Jun 11, 2007	14.04	14.39	13.39	14.37	433,703	-0.56(-3.78%)
Jun 08, 2007	14.62	14.95	14.49	14.93	175,689	+0.27(+1.81%)
Jun 07, 2007	14.64	14.83	14.44	14.67	201,434	-0.17(-1.17%)
Jun 06, 2007	14.73	14.85	14.28	14.84	130,062	+0.07(+0.51%)
Jun 05, 2007	14.62	14.93	14.50	14.77	204,372	+0.11(+0.74%)
Jun 04, 2007	14.85	14.92	14.35	14.66	226,047	-0.17(-1.12%)
Jun 01, 2007	14.72	14.84	14.45	14.83	397,934	+0.17(+1.13%)
May 31, 2007	14.44	14.70	14.25	14.66	782,873	+0.17(+1.20%)
May 30, 2007	13.71	14.50	13.64	14.49	250,596	+0.66(+4.80%)
May 29, 2007	13.67	13.84	13.42	13.82	148,073	+0.17(+1.28%)
May 25, 2007	13.49	13.69	13.46	13.65	137,470	+0.18(+1.36%)
May 24, 2007	13.47	13.71	13.28	13.47	162,308	+0.03(+0.25%)
May 23, 2007	13.91	13.91	13.40	13.43	89,698	-0.41(-2.94%)
May 22, 2007	13.73	13.92	13.26	13.84	178,065	+0.16(+1.15%)
May 21, 2007	13.41	13.96	13.24	13.68	111,076	+0.23(+1.73%)
May 18, 2007	13.32	13.46	13.04	13.45	125,412	+0.17(+1.25%)
May 17, 2007	13.41	13.49	12.95	13.28	147,635	-0.13(-0.99%)
May 16, 2007	13.29	13.44	13.18	13.42	124,210	+0.14(+1.06%)
May 15, 2007	13.43	13.78	13.14	13.28	138,207	-0.22(-1.66%)
May 14, 2007	14.31	14.31	13.42	13.50	154,727	-0.78(-5.46%)
May 11, 2007	13.70	14.31	13.61	14.28	126,409	+0.79(+5.84%)
May 10, 2007	14.51	14.53	13.47	13.49	272,467	-1.15(-7.82%)
May 09, 2007	14.54	14.79	14.44	14.64	114,353	+0.03(+0.23%)
May 08, 2007	14.20	14.75	13.95	14.60	250,966	+0.36(+2.50%)
May 07, 2007	14.50	14.50	13.78	14.25	185,466	-0.26(-1.77%)
May 04, 2007	13.85	14.50	13.76	14.50	262,363	+0.74(+5.36%)
May 03, 2007	13.43	13.98	13.07	13.77	389,108	+0.46(+3.43%)
May 02, 2007	13.83	13.83	13.27	13.31	140,774	-0.51(-3.66%)

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.