Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	13.03	13.03	11.97	12.18	672,781	-0.21(-1.70%)
Jul 30, 2007	11.70	12.59	11.70	12.39	677,404	+0.68(+5.84%)
Jul 27, 2007	11.62	11.97	11.44	11.70	740,933	+0.02(+0.20%)
Jul 26, 2007	11.55	11.93	10.98	11.68	659,596	-0.16(-1.38%)
Jul 25, 2007	11.86	12.22	11.71	11.84	711,480	+0.02(+0.15%)
Jul 24, 2007	12.26	12.40	11.69	11.83	534,423	-0.57(-4.57%)
Jul 23, 2007	12.37	12.49	12.06	12.39	440,587	+0.41(+3.46%)
Jul 20, 2007	12.29	12.38	11.62	11.98	289,900	-0.32(-2.57%)
Jul 19, 2007	12.36	12.45	12.19	12.29	247,776	-0.03(-0.28%)
Jul 18, 2007	12.18	12.38	12.01	12.33	348,976	+0.03(+0.28%)
Jul 17, 2007	12.30	12.38	12.21	12.29	326,544	-0.01(-0.05%)
Jul 16, 2007	12.56	12.70	12.18	12.30	547,608	-0.25(-2.00%)
Jul 13, 2007	12.89	12.96	12.50	12.55	465,929	-0.37(-2.85%)
Jul 12, 2007	12.40	13.05	12.35	12.92	651,719	+0.79(+6.55%)
Jul 11, 2007	12.15	12.30	11.90	12.12	413,703	-0.09(-0.72%)
Jul 10, 2007	12.34	12.65	12.12	12.21	564,218	-0.22(-1.74%)
Jul 09, 2007	12.40	12.64	12.32	12.43	589,390	-0.04(-0.28%)
Jul 06, 2007	12.40	12.61	12.33	12.46	355,483	-0.02(-0.14%)
Jul 05, 2007	12.56	12.56	12.15	12.48	343,668	-0.06(-0.51%)
Jul 03, 2007	12.44	12.72	12.44	12.54	336,476	+0.15(+1.18%)
Jul 02, 2007	12.38	12.46	12.24	12.40	899,667	+0.25(+2.02%)
Jun 29, 2007	12.21	12.46	12.07	12.15	649,664	-0.06(-0.48%)
Jun 28, 2007	12.26	12.67	12.02	12.21	929,462	-0.07(-0.57%)
Jun 27, 2007	11.39	12.51	11.27	12.28	1,987,693	+1.01(+8.96%)
Jun 26, 2007	10.78	11.49	10.77	11.27	1,462,859	+0.52(+4.83%)
Jun 25, 2007	10.97	11.11	10.61	10.75	754,803	-0.22(-2.02%)
Jun 22, 2007	11.45	11.46	10.95	10.97	627,575	-0.48(-4.18%)
Jun 21, 2007	11.41	11.55	11.14	11.45	526,375	+0.05(+0.46%)
Jun 20, 2007	11.76	11.87	11.39	11.40	495,382	-0.32(-2.74%)
Jun 19, 2007	11.32	11.80	11.24	11.72	659,939	+0.32(+2.82%)
Jun 18, 2007	11.39	11.63	11.34	11.40	500,005	-0.04(-0.36%)
Jun 15, 2007	11.67	11.75	11.43	11.44	849,838	-0.06(-0.56%)
Jun 14, 2007	11.17	11.65	11.17	11.50	650,521	+0.34(+3.03%)
Jun 13, 2007	11.21	11.26	10.90	11.17	582,712	+0.23(+2.08%)
Jun 12, 2007	11.33	11.59	10.75	10.94	883,057	-0.57(-4.92%)
Jun 11, 2007	11.41	11.71	11.39	11.50	800,605	-0.11(-0.95%)
Jun 08, 2007	11.33	11.71	11.28	11.62	573,979	+0.29(+2.58%)
Jun 07, 2007	11.77	11.88	11.18	11.32	668,672	-0.57(-4.81%)
Jun 06, 2007	11.88	11.95	11.62	11.90	718,758	+0.08(+0.64%)
Jun 05, 2007	11.75	12.08	11.45	11.82	938,443	-0.06(-0.49%)
Jun 04, 2007	12.51	12.65	11.86	11.88	1,650,018	-0.72(-5.70%)
Jun 01, 2007	12.59	12.85	12.50	12.60	624,664	-0.11(-0.83%)
May 31, 2007	12.65	12.87	12.53	12.70	747,268	+0.05(+0.42%)
May 30, 2007	12.52	12.77	12.09	12.65	1,242,553	+0.13(+1.03%)
May 29, 2007	11.97	12.61	11.97	12.52	1,283,918	+0.72(+6.09%)
May 25, 2007	11.57	11.85	11.56	11.80	809,736	+0.23(+2.02%)
May 24, 2007	11.72	12.21	11.41	11.57	869,016	-0.09(-0.80%)
May 23, 2007	11.41	11.91	11.39	11.66	1,028,011	+0.23(+1.99%)
May 22, 2007	11.13	11.59	11.13	11.43	735,796	+0.32(+2.84%)
May 21, 2007	10.79	11.29	10.76	11.12	1,161,984	+0.46(+4.27%)
May 18, 2007	10.40	10.76	10.34	10.66	956,312	+0.27(+2.58%)
May 17, 2007	10.43	10.60	10.19	10.40	1,013,881	-0.01(-0.06%)
May 16, 2007	10.14	10.44	10.00	10.40	1,351,042	+0.32(+3.19%)
May 15, 2007	9.905	10.41	9.899	10.08	1,509,263	+0.23(+2.37%)
May 14, 2007	10.35	10.42	9.753	9.846	939,647	-0.44(-4.31%)
May 11, 2007	9.957	10.31	9.928	10.29	816,272	+0.39(+3.89%)
May 10, 2007	9.840	10.76	9.723	9.905	2,352,155	+0.41(+4.31%)
May 09, 2007	9.461	9.636	9.379	9.496	1,311,463	+0.02(+0.25%)
May 08, 2007	9.577	9.589	9.367	9.472	952,236	-0.18(-1.88%)
May 07, 2007	9.694	9.840	9.525	9.653	459,357	-0.09(-0.90%)
May 04, 2007	9.928	9.963	9.659	9.741	609,424	-0.14(-1.42%)
May 03, 2007	9.922	10.06	9.700	9.881	508,327	-0.04(-0.41%)
May 02, 2007	9.688	10.21	9.688	9.922	769,700	+0.27(+2.78%)

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.