Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	10.93	11.06	10.82	10.82	400,508	+0.02(+0.15%)
Jul 30, 2007	10.67	10.91	10.56	10.80	507,310	+0.17(+1.57%)
Jul 27, 2007	10.44	10.83	10.44	10.64	731,115	-0.21(-1.91%)
Jul 26, 2007	10.75	10.89	10.71	10.84	448,209	-0.05(-0.49%)
Jul 25, 2007	10.82	10.97	10.75	10.90	647,113	+0.06(+0.58%)
Jul 24, 2007	10.97	11.01	10.78	10.83	971,720	-0.41(-3.67%)
Jul 23, 2007	11.47	11.50	11.21	11.25	520,511	-0.20(-1.77%)
Jul 20, 2007	11.33	11.63	11.17	11.45	683,414	+0.15(+1.36%)
Jul 19, 2007	11.11	11.33	11.11	11.30	676,514	+0.19(+1.68%)
Jul 18, 2007	11.00	11.19	11.00	11.11	747,915	+0.03(+0.27%)
Jul 17, 2007	11.17	11.31	11.06	11.08	721,215	-0.10(-0.89%)
Jul 16, 2007	10.83	11.18	10.63	11.18	2,010,342	+0.33(+3.01%)
Jul 13, 2007	10.74	10.85	10.65	10.85	554,411	+0.19(+1.75%)
Jul 12, 2007	10.63	10.82	10.59	10.67	369,907	-0.03(-0.31%)
Jul 11, 2007	10.75	10.80	10.67	10.70	396,608	+0.01(+0.06%)
Jul 10, 2007	10.58	10.78	10.56	10.69	364,207	+0.01(+0.06%)
Jul 09, 2007	10.65	10.70	10.42	10.69	1,110,923	+0.11(+1.01%)
Jul 06, 2007	10.42	10.66	10.40	10.58	344,707	+0.15(+1.47%)
Jul 05, 2007	10.34	10.55	10.34	10.43	432,609	-0.15(-1.42%)
Jul 03, 2007	10.62	10.62	10.51	10.58	163,503	-0.05(-0.47%)
Jul 02, 2007	10.50	10.68	10.34	10.63	506,710	+0.02(+0.22%)
Jun 29, 2007	10.62	10.74	10.57	10.60	204,304	+0.01(+0.06%)
Jun 28, 2007	10.66	10.73	10.50	10.60	349,807	-0.03(-0.31%)
Jun 27, 2007	10.71	10.71	10.53	10.63	299,106	-0.08(-0.75%)
Jun 26, 2007	10.92	10.97	10.69	10.71	295,806	-0.19(-1.77%)
Jun 25, 2007	10.88	10.97	10.84	10.90	297,606	-0.06(-0.55%)
Jun 22, 2007	11.03	11.03	10.89	10.96	153,303	-0.02(-0.15%)
Jun 21, 2007	10.87	11.10	10.87	10.98	241,805	+0.05(+0.43%)
Jun 20, 2007	11.11	11.17	10.93	10.93	380,708	-0.06(-0.55%)
Jun 19, 2007	11.15	11.16	10.96	10.99	349,207	-0.14(-1.26%)
Jun 18, 2007	11.08	11.14	10.95	11.13	286,206	+0.10(+0.88%)
Jun 15, 2007	11.03	11.07	10.87	11.04	343,207	+0.05(+0.46%)
Jun 14, 2007	10.84	11.01	10.77	10.99	245,105	+0.18(+1.63%)
Jun 13, 2007	10.92	10.92	10.74	10.81	272,405	+0.02(+0.19%)
Jun 12, 2007	10.90	10.98	10.71	10.79	261,305	-0.18(-1.61%)
Jun 11, 2007	10.92	10.98	10.75	10.97	250,205	+0.13(+1.23%)
Jun 08, 2007	10.68	10.92	10.68	10.83	412,508	+0.10(+0.90%)
Jun 07, 2007	11.00	11.07	10.73	10.74	442,809	-0.33(-2.95%)
Jun 06, 2007	11.13	11.17	10.97	11.06	561,012	-0.02(-0.21%)
Jun 05, 2007	11.00	11.12	10.86	11.09	754,216	+0.09(+0.79%)
Jun 04, 2007	10.80	11.00	10.80	11.00	453,909	+0.20(+1.85%)
Jun 01, 2007	10.76	10.84	10.73	10.80	293,706	-0.02(-0.18%)
May 31, 2007	10.86	10.86	10.76	10.82	222,004	-0.04(-0.37%)
May 30, 2007	10.67	10.89	10.67	10.86	388,508	+0.12(+1.09%)
May 29, 2007	10.77	10.77	10.51	10.74	521,111	-0.05(-0.49%)
May 25, 2007	10.86	10.86	10.70	10.80	298,806	+0.10(+0.97%)
May 24, 2007	10.96	10.96	10.68	10.69	325,206	-0.18(-1.69%)
May 23, 2007	10.76	10.97	10.76	10.88	503,710	+0.13(+1.18%)
May 22, 2007	10.73	10.82	10.69	10.75	327,607	+0.01(+0.09%)
May 21, 2007	10.73	10.85	10.72	10.74	521,711	+0.01(+0.06%)
May 18, 2007	10.69	10.75	10.66	10.73	526,511	+0.07(+0.63%)
May 17, 2007	10.47	10.71	10.38	10.67	447,609	+0.15(+1.43%)
May 16, 2007	10.58	10.61	10.47	10.52	424,209	-0.07(-0.63%)
May 15, 2007	10.63	10.68	10.58	10.58	475,510	-0.05(-0.47%)
May 14, 2007	10.66	10.72	10.60	10.63	243,005	-0.05(-0.44%)
May 11, 2007	10.58	10.73	10.58	10.68	221,983	+0.09(+0.88%)
May 10, 2007	10.64	10.70	10.48	10.59	619,213	-0.07(-0.66%)
May 09, 2007	10.65	10.70	10.60	10.66	566,412	+0.02(+0.19%)
May 08, 2007	10.73	10.75	10.53	10.64	577,812	-0.18(-1.66%)
May 07, 2007	11.00	11.02	10.81	10.82	459,009	-0.15(-1.40%)
May 04, 2007	10.94	11.22	10.85	10.97	859,218	+0.05(+0.46%)
May 03, 2007	10.67	11.21	10.62	10.92	566,712	+0.24(+2.28%)
May 02, 2007	10.67	10.74	10.64	10.68	394,808	-0.03(-0.31%)

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.