Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	12.15	12.49	12.06	12.15	1,209,687	+0.12(+1.00%)
Jul 30, 2007	11.91	12.11	11.82	12.03	837,016	+0.08(+0.67%)
Jul 27, 2007	11.81	12.27	11.80	11.95	1,327,349	+0.12(+1.01%)
Jul 26, 2007	12.10	12.11	11.55	11.83	1,814,456	-0.54(-4.37%)
Jul 25, 2007	12.88	12.88	12.23	12.37	63,443	-0.50(-3.89%)
Jul 24, 2007	13.38	13.38	12.87	12.87	39,706	-0.75(-5.51%)
Jul 23, 2007	13.85	13.98	13.52	13.62	533,822	-0.23(-1.66%)
Jul 20, 2007	13.95	13.96	13.75	13.85	279,694	-0.02(-0.14%)
Jul 19, 2007	13.70	13.95	13.67	13.87	592,142	+0.10(+0.73%)
Jul 18, 2007	13.40	13.80	13.40	13.77	765,211	+0.07(+0.51%)
Jul 17, 2007	13.70	13.80	13.40	13.70	1,787,942	-0.28(-2.00%)
Jul 16, 2007	14.30	14.45	13.75	13.98	894,102	-0.53(-3.65%)
Jul 13, 2007	14.83	14.84	14.41	14.51	301,014	-0.18(-1.23%)
Jul 12, 2007	14.50	15.16	14.50	14.69	1,023,117	+0.40(+2.80%)
Jul 11, 2007	13.65	14.35	13.53	14.29	928,751	+0.58(+4.23%)
Jul 10, 2007	13.92	14.17	13.67	13.71	803,530	-0.34(-2.42%)
Jul 09, 2007	14.28	14.39	13.90	14.05	1,343,694	-0.30(-2.09%)
Jul 06, 2007	14.20	14.45	14.14	14.35	312,448	+0.09(+0.63%)
Jul 05, 2007	13.94	14.27	13.94	14.26	341,454	+0.22(+1.57%)
Jul 03, 2007	14.52	14.63	13.81	14.04	622,203	-0.46(-3.17%)
Jul 02, 2007	14.50	14.62	14.42	14.50	377,512	+0.00(+0.00%)
Jun 29, 2007	14.50	14.62	14.42	14.50	377,512	+0.05(+0.35%)
Jun 28, 2007	14.69	14.74	14.40	14.45	276,826	-0.28(-1.90%)
Jun 27, 2007	14.02	14.85	14.02	14.73	1,097,881	+0.42(+2.94%)
Jun 26, 2007	14.86	14.87	14.04	14.31	1,493,478	-0.64(-4.28%)
Jun 25, 2007	15.00	15.09	14.87	14.95	694,948	-0.30(-1.97%)
Jun 22, 2007	15.71	15.73	14.90	15.25	1,459,898	-0.57(-3.60%)
Jun 21, 2007	15.76	15.90	15.72	15.82	253,795	+0.02(+0.13%)
Jun 20, 2007	16.14	16.19	15.78	15.80	317,137	-0.34(-2.11%)
Jun 19, 2007	16.20	16.20	16.02	16.14	291,379	-0.06(-0.37%)
Jun 18, 2007	16.28	16.38	16.15	16.20	259,041	-0.10(-0.61%)
Jun 15, 2007	16.00	16.37	16.00	16.30	599,176	+0.29(+1.81%)
Jun 14, 2007	15.77	16.13	15.61	16.01	1,110,180	+0.21(+1.33%)
Jun 13, 2007	16.00	16.08	15.72	15.80	396,937	-0.18(-1.13%)
Jun 12, 2007	15.90	16.16	15.75	15.98	536,455	+0.06(+0.38%)
Jun 11, 2007	16.45	16.45	15.90	15.92	509,232	-0.31(-1.91%)
Jun 08, 2007	16.05	16.47	15.75	16.23	813,672	+0.03(+0.19%)
Jun 07, 2007	16.75	16.75	16.16	16.20	399,970	-0.49(-2.94%)
Jun 06, 2007	16.75	16.81	16.32	16.69	792,932	+0.02(+0.12%)
Jun 05, 2007	16.59	16.87	16.53	16.67	767,977	+0.24(+1.46%)
Jun 04, 2007	16.31	16.47	16.19	16.43	804,393	+0.24(+1.48%)
Jun 01, 2007	16.01	16.40	16.01	16.19	327,531	+0.18(+1.12%)
May 31, 2007	16.00	16.13	15.80	16.01	236,698	-0.04(-0.25%)
May 30, 2007	15.81	16.05	15.76	16.05	237,794	+0.01(+0.06%)
May 29, 2007	16.22	16.32	15.91	16.04	266,013	-0.41(-2.49%)
May 25, 2007	16.28	16.45	16.14	16.45	476,569	+0.34(+2.11%)
May 24, 2007	16.38	16.46	15.93	16.11	304,397	-0.35(-2.13%)
May 23, 2007	16.92	16.98	16.42	16.46	280,148	-0.34(-2.02%)
May 22, 2007	16.67	17.06	16.62	16.80	377,670	+0.40(+2.44%)
May 21, 2007	16.18	16.40	15.98	16.40	561,303	+0.00(+0.00%)
May 18, 2007	16.18	16.40	15.98	16.40	561,303	+0.29(+1.80%)
May 17, 2007	16.15	16.20	15.92	16.11	252,929	-0.16(-0.98%)
May 16, 2007	16.67	16.70	16.21	16.27	461,383	-0.44(-2.63%)
May 15, 2007	16.70	16.90	16.57	16.71	297,214	+0.06(+0.36%)
May 14, 2007	16.92	16.98	16.62	16.65	535,791	-0.41(-2.40%)
May 11, 2007	16.90	17.19	16.88	17.06	685,736	+0.13(+0.77%)
May 10, 2007	17.25	17.25	16.78	16.93	1,198,970	-0.47(-2.70%)
May 09, 2007	16.58	17.50	16.41	17.40	1,051,241	+0.86(+5.20%)
May 08, 2007	16.45	16.58	16.20	16.54	655,030	+0.32(+1.97%)
May 07, 2007	15.90	16.39	15.83	16.22	617,254	+0.60(+3.84%)
May 04, 2007	15.83	15.99	15.60	15.62	740,593	-0.14(-0.89%)
May 03, 2007	15.78	16.10	15.63	15.76	711,760	+0.15(+0.96%)
May 02, 2007	15.70	15.86	15.56	15.61	564,934	+0.07(+0.45%)

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.