Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	14.55	14.86	14.41	14.53	1,176,086	+0.11(+0.74%)
Jul 30, 2007	14.22	14.49	14.19	14.42	1,431,235	+0.13(+0.89%)
Jul 27, 2007	13.88	14.32	13.80	14.30	945,439	+0.26(+1.85%)
Jul 26, 2007	14.31	14.33	13.85	14.04	1,218,022	-0.52(-3.59%)
Jul 25, 2007	14.90	15.00	14.25	14.56	554,824	-0.23(-1.55%)
Jul 24, 2007	15.07	15.09	14.74	14.79	297,555	-0.25(-1.64%)
Jul 23, 2007	14.78	15.07	14.75	15.03	283,891	+0.26(+1.75%)
Jul 20, 2007	14.97	15.06	14.75	14.78	628,801	-0.26(-1.75%)
Jul 19, 2007	15.23	15.23	15.00	15.04	438,205	-0.04(-0.28%)
Jul 18, 2007	15.26	15.28	14.86	15.08	822,695	-0.17(-1.11%)
Jul 17, 2007	15.00	15.28	14.87	15.25	645,057	+0.29(+1.96%)
Jul 16, 2007	14.85	15.09	14.70	14.96	583,566	+0.19(+1.26%)
Jul 13, 2007	14.74	14.78	14.46	14.77	794,423	+0.10(+0.67%)
Jul 12, 2007	14.58	14.71	14.43	14.67	939,314	+0.13(+0.88%)
Jul 11, 2007	14.75	14.79	14.52	14.55	764,503	-0.18(-1.24%)
Jul 10, 2007	15.04	15.06	14.68	14.73	563,777	-0.32(-2.12%)
Jul 09, 2007	15.19	15.27	15.05	15.05	820,103	-0.13(-0.84%)
Jul 06, 2007	15.07	15.27	14.86	15.17	490,271	+0.13(+0.87%)
Jul 05, 2007	14.36	15.07	14.04	15.04	1,689,210	+0.71(+4.98%)
Jul 03, 2007	14.29	14.46	14.19	14.33	844,134	+0.01(+0.06%)
Jul 02, 2007	14.72	14.72	14.16	14.32	846,725	-0.23(-1.60%)
Jun 29, 2007	14.87	14.87	14.55	14.55	646,706	-0.17(-1.15%)
Jun 28, 2007	14.72	14.88	14.53	14.72	697,358	-0.19(-1.28%)
Jun 27, 2007	14.62	14.92	14.27	14.92	1,005,280	+0.30(+2.03%)
Jun 26, 2007	15.07	15.14	14.55	14.62	1,031,431	-0.46(-3.07%)
Jun 25, 2007	15.27	15.37	14.92	15.08	777,932	-0.15(-1.00%)
Jun 22, 2007	15.00	15.34	14.92	15.23	531,265	+0.19(+1.24%)
Jun 21, 2007	15.20	15.26	14.84	15.05	1,250,769	-0.20(-1.31%)
Jun 20, 2007	15.37	15.41	15.23	15.25	706,311	-0.12(-0.77%)
Jun 19, 2007	15.51	15.55	15.14	15.37	549,170	-0.15(-0.98%)
Jun 18, 2007	15.66	15.99	15.49	15.52	1,162,657	+0.11(+0.74%)
Jun 15, 2007	15.14	15.42	15.00	15.40	540,217	+0.30(+2.00%)
Jun 14, 2007	14.88	15.12	14.85	15.10	458,466	+0.29(+1.98%)
Jun 13, 2007	14.75	14.88	14.56	14.81	501,580	+0.07(+0.49%)
Jun 12, 2007	14.66	14.81	14.64	14.74	481,790	+0.02(+0.14%)
Jun 11, 2007	14.64	14.81	14.61	14.72	493,805	+0.04(+0.29%)
Jun 08, 2007	14.30	14.78	14.26	14.67	417,001	+0.06(+0.38%)
Jun 07, 2007	14.87	14.91	14.56	14.62	569,902	-0.32(-2.13%)
Jun 06, 2007	14.91	14.96	14.80	14.94	486,419	-0.04(-0.26%)
Jun 05, 2007	15.10	15.18	14.90	14.97	458,702	-0.23(-1.51%)
Jun 04, 2007	15.03	15.25	14.92	15.20	630,214	+0.20(+1.36%)
Jun 01, 2007	14.98	15.25	14.96	15.00	690,997	+0.17(+1.12%)
May 31, 2007	14.54	15.06	14.44	14.83	1,178,442	+0.34(+2.37%)
May 30, 2007	14.36	14.64	14.28	14.49	734,818	+0.12(+0.86%)
May 29, 2007	14.68	14.73	14.26	14.37	1,001,334	+7.04(+96.00%)
May 25, 2007	7.368	7.428	7.296	7.330	1,114,360	+0.07(+0.92%)
May 24, 2007	7.516	7.535	7.198	7.264	1,615,234	-0.24(-3.22%)
May 23, 2007	7.643	7.704	7.473	7.505	917,592	-0.13(-1.75%)
May 22, 2007	7.640	7.694	7.614	7.639	2,082,653	-0.12(-1.57%)
May 21, 2007	7.460	7.765	7.460	7.761	705,840	+0.32(+4.32%)
May 18, 2007	7.417	7.460	7.400	7.440	902,325	+0.05(+0.63%)
May 17, 2007	7.484	7.493	7.371	7.393	2,096,317	-0.08(-1.08%)
May 16, 2007	7.502	7.676	7.399	7.474	1,311,317	+0.06(+0.76%)
May 15, 2007	7.379	7.441	7.379	7.417	1,456,914	+0.07(+0.98%)
May 14, 2007	7.242	7.370	7.242	7.345	1,356,080	+0.10(+1.35%)
May 11, 2007	7.196	7.249	7.196	7.248	621,497	+0.05(+0.68%)
May 10, 2007	7.105	7.277	7.162	7.199	1,460,684	-0.02(-0.34%)
May 09, 2007	7.195	7.285	7.132	7.223	1,363,619	-0.01(-0.19%)
May 08, 2007	6.977	7.278	6.977	7.237	2,127,416	+0.22(+3.21%)
May 07, 2007	6.882	7.049	6.882	7.012	1,199,174	+0.15(+2.13%)
May 04, 2007	6.791	6.882	6.751	6.866	1,134,621	+0.11(+1.55%)
May 03, 2007	6.885	6.947	6.414	6.761	4,424,460	-0.15(-2.15%)
May 02, 2007	6.750	6.995	6.736	6.909	1,638,322	+0.14(+2.04%)

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.