Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	11.67	12.02	11.45	11.66	86,362	-0.02(-0.17%)
Jul 30, 2007	11.65	11.81	11.30	11.68	92,878	+0.04(+0.34%)
Jul 27, 2007	11.85	12.03	11.53	11.64	106,081	-0.27(-2.27%)
Jul 26, 2007	12.00	12.13	11.66	11.91	154,107	-0.36(-2.93%)
Jul 25, 2007	12.35	12.46	12.01	12.27	91,894	+0.02(+0.16%)
Jul 24, 2007	12.47	12.50	12.02	12.25	157,031	-0.25(-2.00%)
Jul 23, 2007	12.68	12.90	12.50	12.50	71,152	-0.11(-0.87%)
Jul 20, 2007	12.89	12.91	12.46	12.61	86,475	-0.31(-2.40%)
Jul 19, 2007	13.00	13.39	12.82	12.92	77,848	-0.14(-1.07%)
Jul 18, 2007	13.20	13.20	12.81	13.06	66,606	-0.17(-1.28%)
Jul 17, 2007	12.98	13.30	12.79	13.23	185,751	+0.27(+2.08%)
Jul 16, 2007	13.03	13.18	12.95	12.96	45,443	-0.14(-1.07%)
Jul 13, 2007	13.21	13.29	12.90	13.10	49,000	-0.14(-1.06%)
Jul 12, 2007	12.84	13.25	12.75	13.24	44,776	+0.51(+4.01%)
Jul 11, 2007	12.62	12.89	12.62	12.73	32,057	+0.12(+0.95%)
Jul 10, 2007	12.83	12.83	12.50	12.61	77,746	-0.29(-2.25%)
Jul 09, 2007	13.25	13.25	12.83	12.90	77,168	-0.35(-2.64%)
Jul 06, 2007	13.54	13.54	13.12	13.25	48,369	-0.32(-2.36%)
Jul 05, 2007	13.05	13.59	12.85	13.57	85,237	+0.52(+3.98%)
Jul 03, 2007	13.13	13.13	12.94	13.05	48,379	-0.08(-0.61%)
Jul 02, 2007	12.42	13.13	12.35	13.13	96,862	+0.78(+6.32%)
Jun 29, 2007	12.62	12.74	12.35	12.35	53,082	-0.20(-1.59%)
Jun 28, 2007	12.69	12.71	12.50	12.55	31,690	-0.11(-0.87%)
Jun 27, 2007	12.19	12.68	12.04	12.66	80,061	+0.28(+2.26%)
Jun 26, 2007	12.25	12.58	12.10	12.38	118,839	+0.19(+1.56%)
Jun 25, 2007	12.17	12.65	12.00	12.19	131,078	-0.04(-0.33%)
Jun 22, 2007	12.29	12.34	11.84	12.23	200,910	-0.06(-0.49%)
Jun 21, 2007	12.16	12.35	12.15	12.29	39,325	+0.05(+0.41%)
Jun 20, 2007	12.69	12.70	12.20	12.24	60,900	-0.44(-3.47%)
Jun 19, 2007	12.28	12.82	12.28	12.68	66,400	+0.32(+2.59%)
Jun 18, 2007	12.25	12.49	12.16	12.36	64,400	+0.10(+0.82%)
Jun 15, 2007	12.36	12.37	12.03	12.26	164,000	+0.03(+0.25%)
Jun 14, 2007	12.22	12.43	12.12	12.23	95,500	-0.01(-0.08%)
Jun 13, 2007	12.05	12.40	12.05	12.24	50,400	+0.19(+1.58%)
Jun 12, 2007	12.29	12.31	12.00	12.05	81,600	-0.27(-2.19%)
Jun 11, 2007	12.41	12.53	12.05	12.32	70,265	-0.12(-0.96%)
Jun 08, 2007	12.10	12.50	11.99	12.44	53,132	+0.26(+2.13%)
Jun 07, 2007	12.27	12.43	12.04	12.18	71,982	-0.17(-1.38%)
Jun 06, 2007	12.23	12.46	12.10	12.35	213,914	+0.02(+0.16%)
Jun 05, 2007	12.30	12.33	12.02	12.33	119,956	-0.05(-0.40%)
Jun 04, 2007	12.58	12.64	12.28	12.38	54,919	-0.27(-2.13%)
Jun 01, 2007	12.72	13.06	12.57	12.65	82,978	-0.03(-0.24%)
May 31, 2007	12.75	13.24	12.61	12.68	175,230	-0.08(-0.63%)
May 30, 2007	12.17	12.77	11.83	12.76	175,121	+0.44(+3.57%)
May 29, 2007	12.22	12.37	12.05	12.32	57,219	+0.10(+0.82%)
May 25, 2007	12.29	12.52	12.04	12.22	83,919	-0.03(-0.24%)
May 24, 2007	12.30	12.51	11.93	12.25	95,272	-0.09(-0.73%)
May 23, 2007	12.65	12.75	12.28	12.34	86,146	-0.33(-2.60%)
May 22, 2007	12.10	12.75	11.90	12.67	78,188	+0.54(+4.45%)
May 21, 2007	12.27	12.37	12.03	12.13	42,710	-0.11(-0.90%)
May 18, 2007	12.18	12.30	11.75	12.24	58,222	+0.06(+0.49%)
May 17, 2007	12.19	12.36	11.96	12.18	73,887	-0.02(-0.16%)
May 16, 2007	11.86	12.21	11.72	12.20	61,862	+0.33(+2.78%)
May 15, 2007	12.32	12.44	11.87	11.87	77,211	-0.36(-2.94%)
May 14, 2007	12.44	12.61	12.21	12.23	93,397	-0.26(-2.08%)
May 11, 2007	12.18	12.57	12.04	12.49	57,898	+0.49(+4.08%)
May 10, 2007	12.75	12.79	11.95	12.00	120,111	-0.86(-6.69%)
May 09, 2007	12.40	12.88	12.33	12.86	107,634	+0.43(+3.46%)
May 08, 2007	12.39	12.43	12.07	12.43	59,703	+0.03(+0.24%)
May 07, 2007	12.50	12.50	12.39	12.40	105,524	-0.10(-0.80%)
May 04, 2007	12.52	12.70	12.39	12.50	102,578	+0.05(+0.40%)
May 03, 2007	12.89	12.89	12.21	12.45	132,744	-0.48(-3.71%)
May 02, 2007	11.95	13.13	11.95	12.93	196,745	+0.94(+7.84%)

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.