Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	14.66	14.95	14.00	14.07	463,727	-0.63(-4.29%)
Jul 30, 2007	14.35	14.75	14.27	14.70	420,184	+0.33(+2.30%)
Jul 27, 2007	14.28	14.77	14.00	14.37	399,320	+0.12(+0.84%)
Jul 26, 2007	14.79	15.02	14.02	14.25	523,043	-0.93(-6.13%)
Jul 25, 2007	15.52	15.89	14.76	15.18	934,984	-0.13(-0.85%)
Jul 24, 2007	14.45	15.67	14.30	15.31	2,436,001	+1.87(+13.91%)
Jul 23, 2007	14.32	14.32	13.35	13.44	733,057	-0.46(-3.31%)
Jul 20, 2007	14.15	14.18	13.75	13.90	290,515	-0.29(-2.04%)
Jul 19, 2007	13.72	14.30	13.69	14.19	356,553	+0.47(+3.43%)
Jul 18, 2007	13.82	13.88	13.55	13.72	328,857	-0.16(-1.15%)
Jul 17, 2007	12.96	14.08	12.83	13.88	1,118,269	+0.90(+6.93%)
Jul 16, 2007	13.17	13.25	12.83	12.98	339,674	-0.34(-2.55%)
Jul 13, 2007	13.20	13.38	13.10	13.32	337,965	+0.02(+0.15%)
Jul 12, 2007	13.00	13.36	12.86	13.30	515,841	+0.39(+3.02%)
Jul 11, 2007	12.74	12.93	12.62	12.91	455,771	+0.14(+1.10%)
Jul 10, 2007	12.91	13.18	12.62	12.77	776,724	-0.44(-3.33%)
Jul 09, 2007	13.78	13.84	12.94	13.21	921,486	-0.61(-4.41%)
Jul 06, 2007	13.80	14.00	13.64	13.82	386,681	+0.02(+0.14%)
Jul 05, 2007	14.02	14.03	13.70	13.80	545,872	-0.25(-1.78%)
Jul 03, 2007	13.83	14.13	13.83	14.05	201,126	-0.09(-0.64%)
Jul 02, 2007	13.95	14.18	13.79	14.14	463,108	+0.16(+1.14%)
Jun 29, 2007	14.07	14.34	13.96	13.98	263,580	-0.07(-0.50%)
Jun 28, 2007	13.98	14.20	13.96	14.05	197,098	-0.10(-0.71%)
Jun 27, 2007	13.84	14.15	13.83	14.15	215,708	+0.21(+1.51%)
Jun 26, 2007	14.00	14.15	13.89	13.94	265,349	-0.07(-0.50%)
Jun 25, 2007	14.02	14.34	13.89	14.01	387,863	-0.09(-0.64%)
Jun 22, 2007	14.36	14.36	14.08	14.10	1,914,667	-0.25(-1.74%)
Jun 21, 2007	14.15	14.44	14.13	14.35	275,726	+0.19(+1.34%)
Jun 20, 2007	14.42	14.48	14.13	14.16	441,400	-0.26(-1.80%)
Jun 19, 2007	14.66	14.67	14.42	14.42	732,300	-0.24(-1.64%)
Jun 18, 2007	14.59	14.83	14.46	14.66	353,000	-0.06(-0.41%)
Jun 15, 2007	14.49	14.75	14.47	14.72	342,000	+0.40(+2.79%)
Jun 14, 2007	14.04	14.39	14.01	14.32	190,500	+0.38(+2.73%)
Jun 13, 2007	13.88	14.15	13.83	13.94	233,700	+0.07(+0.50%)
Jun 12, 2007	13.81	14.08	13.73	13.87	256,700	-0.08(-0.57%)
Jun 11, 2007	13.99	14.08	13.86	13.95	193,266	+0.04(+0.29%)
Jun 08, 2007	13.74	13.91	13.53	13.91	274,712	+0.08(+0.58%)
Jun 07, 2007	13.99	14.13	13.70	13.83	324,459	-0.17(-1.21%)
Jun 06, 2007	14.22	14.22	13.93	14.00	223,849	-0.23(-1.62%)
Jun 05, 2007	14.35	14.40	14.09	14.23	321,810	-0.16(-1.11%)
Jun 04, 2007	14.05	14.52	14.03	14.39	453,149	+0.42(+3.01%)
Jun 01, 2007	13.75	14.35	13.75	13.97	527,198	+0.15(+1.09%)
May 31, 2007	13.39	13.90	13.34	13.82	460,391	+0.42(+3.13%)
May 30, 2007	13.21	13.44	12.98	13.40	448,388	+0.20(+1.52%)
May 29, 2007	13.29	13.45	13.13	13.20	483,234	-0.02(-0.15%)
May 25, 2007	13.15	13.42	13.15	13.22	228,940	+0.15(+1.15%)
May 24, 2007	13.75	13.87	12.85	13.07	514,805	-0.66(-4.81%)
May 23, 2007	13.65	13.94	13.65	13.73	390,784	+0.23(+1.70%)
May 22, 2007	13.20	13.97	13.20	13.50	443,050	+0.31(+2.35%)
May 21, 2007	13.15	13.55	13.02	13.19	332,690	+0.04(+0.30%)
May 18, 2007	12.94	13.26	12.80	13.15	689,051	+0.24(+1.86%)
May 17, 2007	12.91	13.12	12.76	12.91	876,597	-0.07(-0.54%)
May 16, 2007	13.50	13.62	12.87	12.98	1,027,855	-0.56(-4.14%)
May 15, 2007	13.56	14.25	13.50	13.54	785,633	-0.12(-0.88%)
May 14, 2007	14.08	14.08	13.59	13.66	617,299	-0.30(-2.15%)
May 11, 2007	13.85	14.02	13.66	13.96	545,350	+0.21(+1.53%)
May 10, 2007	14.67	14.67	13.65	13.75	975,301	-0.92(-6.27%)
May 09, 2007	14.52	14.85	14.50	14.67	463,615	+0.09(+0.62%)
May 08, 2007	14.94	14.94	14.34	14.58	522,915	-0.36(-2.41%)
May 07, 2007	14.50	15.04	14.47	14.94	620,571	+0.46(+3.18%)
May 04, 2007	14.74	14.74	14.17	14.48	678,059	-0.23(-1.56%)
May 03, 2007	14.78	15.05	14.67	14.71	550,050	-0.27(-1.80%)
May 02, 2007	14.25	15.08	14.16	14.98	670,835	+0.80(+5.66%)

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.