Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	11.61	11.88	11.53	11.84	191,987	+0.22(+1.92%)
Jul 30, 2007	12.02	12.02	11.50	11.61	164,831	-0.45(-3.70%)
Jul 27, 2007	11.95	12.28	11.78	12.06	279,072	-0.16(-1.28%)
Jul 26, 2007	12.28	12.28	11.86	12.22	90,077	-0.07(-0.55%)
Jul 25, 2007	12.35	12.35	12.11	12.28	91,169	+0.00(+0.00%)
Jul 24, 2007	12.37	12.64	12.22	12.28	224,922	-0.04(-0.36%)
Jul 23, 2007	12.11	12.44	12.06	12.33	179,292	+0.36(+2.99%)
Jul 20, 2007	11.88	12.06	11.84	11.97	46,710	+0.09(+0.75%)
Jul 19, 2007	11.99	12.04	11.88	11.88	511,417	-0.09(-0.75%)
Jul 18, 2007	11.61	12.15	11.59	11.97	293,697	+0.13(+1.13%)
Jul 17, 2007	11.48	11.84	11.37	11.84	60,841	+0.36(+3.11%)
Jul 16, 2007	11.59	11.75	11.37	11.48	140,654	-0.09(-0.77%)
Jul 13, 2007	11.86	11.97	11.55	11.57	109,801	-0.36(-3.00%)
Jul 12, 2007	11.79	12.14	11.79	11.93	60,729	+0.09(+0.75%)
Jul 11, 2007	11.88	11.97	11.82	11.84	19,910	+0.02(+0.19%)
Jul 10, 2007	11.84	11.88	11.82	11.82	48,132	-0.07(-0.56%)
Jul 09, 2007	11.73	11.93	11.73	11.88	26,223	+0.04(+0.38%)
Jul 06, 2007	11.75	11.97	11.75	11.84	88,756	-0.18(-1.49%)
Jul 05, 2007	11.66	12.02	11.66	12.02	193,731	+0.36(+3.07%)
Jul 03, 2007	11.57	11.66	11.52	11.66	25,705	+0.04(+0.38%)
Jul 02, 2007	11.61	11.93	11.55	11.61	305,349	-0.09(-0.76%)
Jun 29, 2007	11.70	11.79	11.55	11.70	415,146	-0.20(-1.65%)
Jun 28, 2007	11.48	11.90	11.48	11.90	489,721	+0.38(+3.26%)
Jun 27, 2007	11.50	11.59	11.44	11.53	43,717	+0.02(+0.19%)
Jun 26, 2007	11.50	11.59	11.39	11.50	104,487	+0.11(+0.98%)
Jun 25, 2007	11.61	11.64	11.39	11.39	413,995	-0.22(-1.92%)
Jun 22, 2007	11.68	11.97	11.53	11.61	108,174	-0.27(-2.26%)
Jun 21, 2007	11.55	11.97	11.55	11.88	158,769	+0.27(+2.31%)
Jun 20, 2007	11.48	11.61	11.48	11.61	324,975	+0.09(+0.77%)
Jun 19, 2007	11.84	11.84	11.26	11.53	576,577	-0.27(-2.27%)
Jun 18, 2007	12.06	12.28	11.77	11.79	279,112	-0.16(-1.31%)
Jun 15, 2007	12.15	12.26	11.17	11.95	2,405,748	-1.24(-9.38%)
Jun 14, 2007	13.20	13.33	13.13	13.19	161,224	-0.10(-0.77%)
Jun 13, 2007	13.27	13.38	13.24	13.29	101,953	-0.09(-0.67%)
Jun 12, 2007	13.07	13.38	13.05	13.38	37,519	+0.09(+0.67%)
Jun 11, 2007	13.36	13.36	13.18	13.29	31,826	+0.00(+0.00%)
Jun 08, 2007	13.36	13.40	13.12	13.29	338,328	-0.09(-0.67%)
Jun 07, 2007	13.11	13.40	13.07	13.38	200,461	+0.26(+2.01%)
Jun 06, 2007	13.20	13.29	13.07	13.12	213,122	-0.06(-0.47%)
Jun 05, 2007	13.07	13.20	13.04	13.18	60,975	+0.11(+0.85%)
Jun 04, 2007	13.45	13.51	13.07	13.07	154,068	-0.42(-3.15%)
Jun 01, 2007	12.73	13.58	12.62	13.49	264,901	+0.76(+5.96%)
May 31, 2007	12.42	12.73	12.35	12.73	310,175	+0.27(+2.15%)
May 30, 2007	12.25	12.46	12.25	12.46	85,380	+0.21(+1.75%)
May 29, 2007	12.33	12.34	12.20	12.25	51,958	-0.08(-0.65%)
May 25, 2007	12.20	12.33	12.07	12.33	219,294	+0.07(+0.55%)
May 24, 2007	12.91	12.91	12.26	12.26	129,559	-0.67(-5.18%)
May 23, 2007	12.91	12.95	12.89	12.93	290,327	-0.02(-0.17%)
May 22, 2007	12.95	13.02	12.80	12.95	192,274	+0.00(+0.00%)
May 21, 2007	12.82	12.95	12.75	12.95	194,772	+0.13(+1.05%)
May 18, 2007	12.73	13.02	12.72	12.82	566,646	+0.13(+1.06%)
May 17, 2007	12.35	12.73	12.35	12.69	443,811	+0.34(+2.71%)
May 16, 2007	11.06	13.09	11.01	12.35	1,527,481	+1.38(+12.63%)
May 15, 2007	10.94	10.99	10.90	10.97	152,483	+0.02(+0.20%)
May 14, 2007	10.94	10.94	10.81	10.94	78,669	+0.11(+1.03%)
May 11, 2007	11.26	11.26	10.83	10.83	333,506	-0.42(-3.77%)
May 10, 2007	11.30	11.41	11.26	11.26	238,864	-0.04(-0.39%)
May 09, 2007	11.30	11.40	11.26	11.30	263,614	-0.21(-1.79%)
May 08, 2007	11.68	11.77	11.50	11.51	212,518	-0.20(-1.68%)
May 07, 2007	11.65	11.73	11.61	11.70	59,967	+0.09(+0.77%)
May 04, 2007	11.59	11.65	11.55	11.61	111,590	+0.00(+0.00%)
May 03, 2007	11.53	11.61	11.53	11.61	63,518	+0.04(+0.39%)
May 02, 2007	11.60	11.61	11.33	11.57	500,229	-0.04(-0.38%)

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.