Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	11.96	12.06	11.49	11.90	92,459	+0.10(+0.85%)
Jul 30, 2007	12.06	12.34	11.38	11.80	36,098	-0.14(-1.17%)
Jul 27, 2007	11.60	12.05	11.38	11.94	97,363	+0.28(+2.40%)
Jul 26, 2007	11.91	12.04	11.04	11.66	85,949	-0.42(-3.48%)
Jul 25, 2007	12.25	12.36	11.75	12.08	219,051	-0.25(-2.03%)
Jul 24, 2007	12.68	12.73	12.17	12.33	112,141	-0.39(-3.07%)
Jul 23, 2007	13.00	13.08	12.69	12.72	57,280	-0.08(-0.63%)
Jul 20, 2007	13.25	13.28	12.66	12.80	176,099	-0.48(-3.61%)
Jul 19, 2007	13.81	14.00	13.25	13.28	125,717	-0.42(-3.07%)
Jul 18, 2007	13.88	13.92	13.42	13.70	58,696	-0.21(-1.51%)
Jul 17, 2007	13.73	14.00	13.73	13.91	175,533	+0.18(+1.31%)
Jul 16, 2007	13.94	14.12	13.70	13.73	83,335	-0.22(-1.58%)
Jul 13, 2007	13.82	14.15	13.80	13.95	56,498	+0.12(+0.90%)
Jul 12, 2007	13.84	14.00	13.61	13.82	105,720	+0.27(+2.03%)
Jul 11, 2007	13.55	13.59	13.42	13.55	40,714	+0.03(+0.22%)
Jul 10, 2007	13.50	13.57	13.50	13.52	15,824	-0.03(-0.22%)
Jul 09, 2007	13.69	13.76	13.51	13.55	48,398	-0.11(-0.81%)
Jul 06, 2007	13.98	13.98	13.51	13.66	105,094	-0.23(-1.66%)
Jul 05, 2007	13.98	14.38	13.80	13.89	27,464	-0.05(-0.36%)
Jul 03, 2007	14.16	14.60	13.81	13.94	51,892	-0.16(-1.13%)
Jul 02, 2007	13.90	14.74	13.90	14.10	157,174	+0.20(+1.44%)
Jun 29, 2007	13.55	14.00	13.25	13.90	56,758	+0.37(+2.73%)
Jun 28, 2007	13.69	14.08	13.47	13.53	46,089	-0.16(-1.17%)
Jun 27, 2007	13.24	13.76	13.15	13.69	48,574	+0.30(+2.24%)
Jun 26, 2007	13.45	13.50	13.15	13.39	31,722	+0.04(+0.30%)
Jun 25, 2007	13.52	13.78	13.25	13.35	135,150	-0.17(-1.26%)
Jun 22, 2007	14.49	14.50	13.52	13.52	881,520	-0.47(-3.36%)
Jun 21, 2007	14.33	14.46	13.79	13.99	74,542	-0.51(-3.52%)
Jun 20, 2007	14.75	14.75	14.30	14.50	70,200	-0.17(-1.16%)
Jun 19, 2007	13.89	14.80	13.75	14.67	87,000	+0.90(+6.54%)
Jun 18, 2007	13.49	13.79	13.20	13.77	102,300	+0.42(+3.15%)
Jun 15, 2007	13.58	13.58	13.27	13.35	28,400	-0.01(-0.07%)
Jun 14, 2007	13.55	13.55	13.36	13.36	52,500	-0.04(-0.30%)
Jun 13, 2007	13.59	13.88	13.09	13.40	69,000	+0.02(+0.15%)
Jun 12, 2007	13.49	13.75	13.27	13.38	44,200	+0.25(+1.90%)
Jun 11, 2007	12.80	13.48	12.79	13.13	37,900	+0.36(+2.82%)
Jun 08, 2007	13.26	13.26	12.75	12.77	33,561	-0.15(-1.16%)
Jun 07, 2007	12.94	13.10	12.75	12.92	23,850	+0.21(+1.65%)
Jun 06, 2007	12.85	13.00	12.67	12.71	13,729	-0.14(-1.09%)
Jun 05, 2007	12.61	13.12	12.57	12.85	51,338	+0.26(+2.07%)
Jun 04, 2007	12.75	13.40	12.50	12.59	131,968	+0.06(+0.48%)
Jun 01, 2007	12.50	13.14	12.25	12.53	99,197	+0.10(+0.80%)
May 31, 2007	12.82	13.09	12.39	12.43	70,475	-0.45(-3.49%)
May 30, 2007	12.82	13.06	12.58	12.88	49,338	+0.23(+1.82%)
May 29, 2007	12.55	12.80	12.47	12.65	11,224	+0.38(+3.10%)
May 25, 2007	12.76	12.78	12.27	12.27	45,475	-0.24(-1.92%)
May 24, 2007	12.79	12.97	12.19	12.51	114,820	-0.54(-4.14%)
May 23, 2007	13.47	13.47	13.00	13.05	20,905	-0.34(-2.54%)
May 22, 2007	13.34	13.48	13.20	13.39	11,881	-0.02(-0.15%)
May 21, 2007	13.10	13.62	13.10	13.41	18,610	-0.16(-1.18%)
May 18, 2007	13.18	13.57	13.11	13.57	15,200	+0.31(+2.34%)
May 17, 2007	13.53	13.55	13.20	13.26	21,563	-0.55(-3.98%)
May 16, 2007	13.79	13.94	13.38	13.81	120,301	+0.02(+0.15%)
May 15, 2007	13.51	13.79	13.51	13.79	120,277	+0.29(+2.15%)
May 14, 2007	13.20	13.51	13.00	13.50	50,322	+0.56(+4.33%)
May 11, 2007	12.96	13.06	12.78	12.94	36,137	-0.08(-0.61%)
May 10, 2007	13.32	14.01	12.82	13.02	79,066	-0.58(-4.26%)
May 09, 2007	13.25	14.20	13.25	13.60	152,272	+0.35(+2.64%)
May 08, 2007	12.95	13.80	12.70	13.25	90,170	+0.33(+2.55%)
May 07, 2007	12.91	13.20	12.70	12.92	162,270	-0.05(-0.39%)
May 04, 2007	12.37	13.34	12.37	12.97	289,582	+0.78(+6.40%)
May 03, 2007	11.76	12.29	11.51	12.19	293,085	+0.70(+6.09%)
May 02, 2007	11.40	11.67	11.32	11.49	303,229	+0.20(+1.77%)

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.