Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	11.16	11.37	10.97	11.09	88,919	+0.02(+0.21%)
Jul 30, 2007	10.57	11.12	10.42	11.06	37,747	+0.44(+4.17%)
Jul 27, 2007	10.57	10.90	10.36	10.62	90,647	+0.14(+1.32%)
Jul 26, 2007	10.95	11.13	10.36	10.48	66,192	-0.80(-7.09%)
Jul 25, 2007	10.94	11.33	10.66	11.28	50,379	+0.36(+3.32%)
Jul 24, 2007	11.63	11.83	10.79	10.92	147,844	-0.75(-6.46%)
Jul 23, 2007	11.80	11.91	11.67	11.67	32,321	-0.05(-0.39%)
Jul 20, 2007	12.14	12.20	11.67	11.72	65,508	-0.45(-3.69%)
Jul 19, 2007	12.19	12.28	12.16	12.17	19,732	+0.07(+0.62%)
Jul 18, 2007	12.16	12.25	12.00	12.09	38,463	-0.17(-1.41%)
Jul 17, 2007	12.23	12.60	12.21	12.27	21,826	+0.05(+0.42%)
Jul 16, 2007	12.43	12.55	12.09	12.21	88,627	-0.23(-1.85%)
Jul 13, 2007	12.28	12.47	12.14	12.44	19,927	+0.15(+1.22%)
Jul 12, 2007	12.19	12.42	12.10	12.29	33,367	+0.16(+1.33%)
Jul 11, 2007	12.31	12.62	12.03	12.13	36,936	-0.19(-1.54%)
Jul 10, 2007	12.93	12.93	12.28	12.32	57,497	-0.55(-4.29%)
Jul 09, 2007	13.05	13.11	12.75	12.88	22,415	-0.17(-1.32%)
Jul 06, 2007	13.07	13.18	13.04	13.05	20,394	-0.05(-0.35%)
Jul 05, 2007	13.30	13.33	12.94	13.09	17,905	-0.21(-1.60%)
Jul 03, 2007	13.34	13.35	13.24	13.31	14,824	+0.09(+0.65%)
Jul 02, 2007	13.08	13.28	13.05	13.22	48,320	+0.26(+2.00%)
Jun 29, 2007	13.21	13.30	12.95	12.96	46,569	-0.18(-1.40%)
Jun 28, 2007	13.18	13.19	12.96	13.15	14,515	+0.00(+0.00%)
Jun 27, 2007	12.71	13.28	12.71	13.15	23,728	+0.28(+2.19%)
Jun 26, 2007	12.88	13.06	12.72	12.86	30,999	+0.09(+0.72%)
Jun 25, 2007	12.72	13.12	12.69	12.77	35,542	-0.05(-0.36%)
Jun 22, 2007	12.98	13.01	12.66	12.82	246,032	-0.12(-0.89%)
Jun 21, 2007	12.89	13.04	12.77	12.93	57,089	-0.02(-0.13%)
Jun 20, 2007	13.49	13.49	12.95	12.95	16,504	-0.59(-4.34%)
Jun 19, 2007	13.33	13.54	13.13	13.54	13,030	+0.12(+0.90%)
Jun 18, 2007	13.23	13.60	13.04	13.42	19,284	+0.12(+0.91%)
Jun 15, 2007	13.57	13.79	13.16	13.30	109,105	+0.09(+0.65%)
Jun 14, 2007	13.28	13.56	13.21	13.21	17,720	-0.09(-0.65%)
Jun 13, 2007	12.88	13.34	12.86	13.30	14,419	+0.44(+3.45%)
Jun 12, 2007	13.13	13.20	12.84	12.85	35,268	-0.40(-3.04%)
Jun 11, 2007	13.18	13.53	12.95	13.26	15,403	+0.01(+0.09%)
Jun 08, 2007	13.00	13.35	12.95	13.24	42,504	+0.29(+2.22%)
Jun 07, 2007	12.92	13.20	12.84	12.96	26,390	-0.05(-0.40%)
Jun 06, 2007	12.83	13.01	12.76	13.01	31,009	+0.06(+0.44%)
Jun 05, 2007	13.68	13.68	12.84	12.95	40,172	-0.85(-6.17%)
Jun 04, 2007	13.75	13.81	13.35	13.80	14,623	+0.01(+0.08%)
Jun 01, 2007	13.62	13.91	13.62	13.79	16,146	+0.26(+1.96%)
May 31, 2007	13.34	13.53	13.11	13.53	69,511	+0.24(+1.78%)
May 30, 2007	13.16	13.29	13.07	13.29	19,963	-0.01(-0.09%)
May 29, 2007	13.15	13.30	12.91	13.30	10,757	+0.25(+1.94%)
May 25, 2007	12.96	13.27	12.96	13.05	7,658	+0.12(+0.89%)
May 24, 2007	13.19	13.29	12.81	12.93	30,751	-0.30(-2.26%)
May 23, 2007	13.43	13.51	13.08	13.23	12,771	-0.15(-1.12%)
May 22, 2007	13.09	13.49	12.97	13.38	17,894	+0.21(+1.62%)
May 21, 2007	13.11	13.20	13.02	13.17	17,283	+0.16(+1.24%)
May 18, 2007	12.94	13.07	12.89	13.01	30,467	+0.07(+0.53%)
May 17, 2007	12.94	13.09	12.81	12.94	60,376	+0.02(+0.13%)
May 16, 2007	13.09	13.17	12.63	12.92	44,425	-0.10(-0.75%)
May 15, 2007	13.21	13.28	12.88	13.02	39,132	-0.07(-0.57%)
May 14, 2007	13.38	13.53	13.09	13.09	20,500	-0.32(-2.36%)
May 11, 2007	13.42	13.44	13.09	13.41	52,339	+0.26(+1.97%)
May 10, 2007	13.37	13.67	13.12	13.15	37,457	-0.36(-2.68%)
May 09, 2007	13.49	13.62	13.30	13.51	17,203	+0.10(+0.73%)
May 08, 2007	13.54	13.64	13.30	13.42	20,392	-0.26(-1.94%)
May 07, 2007	13.60	13.68	13.49	13.68	26,138	+0.01(+0.08%)
May 04, 2007	13.63	13.88	13.61	13.67	55,675	+0.02(+0.13%)
May 03, 2007	13.75	13.76	13.63	13.65	10,630	-0.08(-0.59%)
May 02, 2007	13.49	13.80	13.31	13.73	17,404	+0.40(+2.98%)

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.