Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	11.87	12.10	11.47	11.48	660,256	-0.32(-2.75%)
Jul 30, 2007	12.52	12.52	11.68	11.81	774,691	-0.74(-5.92%)
Jul 27, 2007	12.93	13.23	12.53	12.55	976,505	-0.42(-3.23%)
Jul 26, 2007	13.02	13.24	12.76	12.97	962,683	-0.41(-3.06%)
Jul 25, 2007	13.34	13.47	13.22	13.38	428,341	+0.15(+1.16%)
Jul 24, 2007	13.20	13.37	13.16	13.22	537,505	-0.28(-2.09%)
Jul 23, 2007	13.44	13.72	13.36	13.51	412,879	+0.07(+0.51%)
Jul 20, 2007	13.57	13.57	13.20	13.44	494,987	-0.17(-1.25%)
Jul 19, 2007	13.62	13.63	13.45	13.61	240,817	+0.02(+0.13%)
Jul 18, 2007	13.66	13.78	13.34	13.59	358,180	-0.15(-1.06%)
Jul 17, 2007	13.71	13.93	13.71	13.74	231,681	-0.01(-0.06%)
Jul 16, 2007	13.92	13.96	13.61	13.75	211,066	-0.22(-1.59%)
Jul 13, 2007	14.03	14.07	13.81	13.97	157,421	-0.04(-0.30%)
Jul 12, 2007	13.75	14.01	13.57	14.01	247,727	+0.37(+2.69%)
Jul 11, 2007	13.61	13.67	13.51	13.64	298,913	+0.10(+0.76%)
Jul 10, 2007	13.65	13.77	13.51	13.54	520,990	-0.24(-1.74%)
Jul 09, 2007	13.80	13.87	13.69	13.78	191,388	-0.03(-0.25%)
Jul 06, 2007	13.83	13.86	13.61	13.81	163,160	-0.03(-0.25%)
Jul 05, 2007	13.75	13.85	13.61	13.85	254,170	+0.09(+0.68%)
Jul 03, 2007	13.64	13.75	13.58	13.75	109,984	+0.12(+0.88%)
Jul 02, 2007	13.63	13.68	13.57	13.63	289,777	+0.09(+0.69%)
Jun 29, 2007	13.66	13.71	13.45	13.54	308,400	-0.08(-0.56%)
Jun 28, 2007	13.65	13.78	13.58	13.62	199,705	+0.02(+0.13%)
Jun 27, 2007	13.40	13.62	13.37	13.60	377,506	+0.13(+0.95%)
Jun 26, 2007	13.62	13.78	13.37	13.47	491,942	-0.09(-0.69%)
Jun 25, 2007	13.62	13.77	13.48	13.57	536,568	-0.05(-0.38%)
Jun 22, 2007	13.45	13.62	13.35	13.62	712,027	+0.16(+1.21%)
Jun 21, 2007	13.16	13.46	13.05	13.46	350,215	+0.24(+1.81%)
Jun 20, 2007	13.56	13.56	13.22	13.22	213,760	-0.36(-2.64%)
Jun 19, 2007	13.43	13.63	13.28	13.57	218,094	+0.09(+0.63%)
Jun 18, 2007	13.69	13.69	13.44	13.49	259,909	-0.20(-1.44%)
Jun 15, 2007	13.53	13.70	13.28	13.69	535,631	+0.44(+3.29%)
Jun 14, 2007	13.41	13.49	13.21	13.25	407,023	-0.10(-0.77%)
Jun 13, 2007	13.49	13.68	13.08	13.35	603,331	-0.38(-2.74%)
Jun 12, 2007	13.92	13.92	13.69	13.73	304,184	-0.27(-1.95%)
Jun 11, 2007	13.96	14.09	13.71	14.00	263,071	-0.02(-0.12%)
Jun 08, 2007	13.77	14.08	13.67	14.02	238,591	+0.26(+1.86%)
Jun 07, 2007	13.93	13.93	13.71	13.76	304,769	-0.25(-1.77%)
Jun 06, 2007	14.00	14.02	13.88	14.01	244,243	-0.08(-0.55%)
Jun 05, 2007	14.02	14.17	13.96	14.09	426,584	-0.14(-0.96%)
Jun 04, 2007	13.87	14.29	13.85	14.22	359,586	+0.25(+1.77%)
Jun 01, 2007	13.87	14.00	13.81	13.98	563,390	+0.03(+0.18%)
May 31, 2007	13.78	13.99	13.77	13.95	423,216	+0.17(+1.24%)
May 30, 2007	13.49	13.81	13.38	13.78	420,727	+0.20(+1.45%)
May 29, 2007	13.36	13.60	13.12	13.58	733,930	+0.47(+3.58%)
May 25, 2007	13.05	13.23	12.99	13.11	176,396	+0.13(+0.99%)
May 24, 2007	13.22	13.29	12.97	12.99	200,407	-0.22(-1.68%)
May 23, 2007	13.43	13.47	13.12	13.21	414,636	-0.20(-1.46%)
May 22, 2007	13.42	13.45	13.20	13.40	212,706	-0.06(-0.44%)
May 21, 2007	13.28	13.52	13.22	13.46	231,681	+0.20(+1.55%)
May 18, 2007	13.16	13.27	12.98	13.26	231,564	+0.12(+0.91%)
May 17, 2007	13.28	13.30	13.02	13.14	192,443	-0.15(-1.09%)
May 16, 2007	13.35	13.46	13.10	13.28	190,217	-0.05(-0.38%)
May 15, 2007	13.46	13.69	13.32	13.34	361,108	-0.09(-0.70%)
May 14, 2007	13.69	13.75	13.39	13.43	231,212	-0.26(-1.93%)
May 11, 2007	13.57	13.71	13.53	13.69	99,676	+0.20(+1.46%)
May 10, 2007	13.88	13.88	13.45	13.50	283,218	-0.50(-3.54%)
May 09, 2007	13.74	14.00	13.71	13.99	145,708	+0.18(+1.30%)
May 08, 2007	13.74	13.84	13.61	13.81	195,019	-0.03(-0.18%)
May 07, 2007	13.84	13.92	13.75	13.84	112,443	+0.01(+0.06%)
May 04, 2007	14.09	14.09	13.69	13.83	279,235	-0.27(-1.94%)
May 03, 2007	14.08	14.26	13.69	14.10	264,243	+0.20(+1.41%)
May 02, 2007	13.64	13.97	13.63	13.91	223,599	+0.28(+2.07%)

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.