Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	12.13	12.66	12.00	12.58	482,200	+0.49(+4.05%)
Jul 30, 2007	12.18	12.18	11.78	12.09	345,937	-0.06(-0.49%)
Jul 27, 2007	12.17	12.43	12.07	12.15	333,892	-0.17(-1.38%)
Jul 26, 2007	12.47	12.80	12.10	12.32	509,911	-0.19(-1.52%)
Jul 25, 2007	12.58	12.95	12.48	12.51	276,697	-0.04(-0.32%)
Jul 24, 2007	12.68	12.90	12.40	12.55	368,453	-0.20(-1.57%)
Jul 23, 2007	12.79	12.85	12.40	12.75	285,629	+0.05(+0.39%)
Jul 20, 2007	12.99	13.12	12.53	12.70	319,879	-0.29(-2.23%)
Jul 19, 2007	13.01	13.29	12.83	12.99	319,299	+0.01(+0.08%)
Jul 18, 2007	13.03	13.03	12.69	12.98	313,403	-0.05(-0.38%)
Jul 17, 2007	13.03	13.21	12.93	13.03	403,046	+0.01(+0.08%)
Jul 16, 2007	12.85	13.04	12.85	13.02	364,059	+0.17(+1.32%)
Jul 13, 2007	12.72	13.11	12.71	12.85	539,443	+0.21(+1.66%)
Jul 12, 2007	12.55	12.76	12.53	12.64	243,144	+0.12(+0.96%)
Jul 11, 2007	12.56	12.66	12.47	12.52	297,716	-0.03(-0.24%)
Jul 10, 2007	12.65	12.66	12.28	12.55	726,170	-0.18(-1.41%)
Jul 09, 2007	13.57	13.57	12.62	12.73	582,304	+0.18(+1.43%)
Jul 06, 2007	12.45	12.62	12.38	12.55	201,140	+0.14(+1.13%)
Jul 05, 2007	12.21	12.52	12.19	12.41	646,932	+0.21(+1.72%)
Jul 03, 2007	12.14	12.63	12.12	12.20	274,219	+0.05(+0.41%)
Jul 02, 2007	12.28	12.34	12.07	12.15	483,475	-0.11(-0.90%)
Jun 29, 2007	12.31	12.34	12.17	12.26	385,158	-0.03(-0.24%)
Jun 28, 2007	12.49	12.50	12.21	12.29	507,097	-0.21(-1.68%)
Jun 27, 2007	12.43	12.53	12.23	12.50	606,521	+0.05(+0.40%)
Jun 26, 2007	12.56	12.60	12.22	12.45	310,352	-0.09(-0.72%)
Jun 25, 2007	12.72	12.72	12.38	12.54	716,221	-0.12(-0.95%)
Jun 22, 2007	12.78	12.97	12.51	12.66	734,875	-0.19(-1.48%)
Jun 21, 2007	12.77	12.99	12.72	12.85	476,349	+0.05(+0.39%)
Jun 20, 2007	12.77	12.90	12.55	12.80	416,700	-0.02(-0.16%)
Jun 19, 2007	12.91	12.93	12.69	12.82	380,900	-0.12(-0.93%)
Jun 18, 2007	12.98	13.06	12.78	12.94	400,800	-0.04(-0.31%)
Jun 15, 2007	13.16	13.21	12.95	12.98	278,700	-0.10(-0.76%)
Jun 14, 2007	12.90	13.19	12.86	13.08	441,300	+0.15(+1.16%)
Jun 13, 2007	12.72	12.98	12.67	12.93	533,000	+0.16(+1.25%)
Jun 12, 2007	12.57	12.95	12.45	12.77	671,000	+0.11(+0.87%)
Jun 11, 2007	12.80	12.81	12.55	12.66	392,630	-0.14(-1.09%)
Jun 08, 2007	12.56	12.82	12.44	12.80	530,027	+0.23(+1.83%)
Jun 07, 2007	12.66	12.91	12.56	12.57	728,368	-0.47(-3.60%)
Jun 06, 2007	12.75	13.30	12.52	13.04	1,423,269	-0.40(-2.98%)
Jun 05, 2007	13.55	14.29	13.37	13.44	615,173	-0.11(-0.81%)
Jun 04, 2007	13.83	13.95	13.46	13.55	563,877	-0.30(-2.17%)
Jun 01, 2007	14.45	14.45	13.75	13.85	701,206	-0.50(-3.48%)
May 31, 2007	14.25	14.52	14.25	14.35	345,164	+0.08(+0.56%)
May 30, 2007	14.18	14.35	14.10	14.27	522,020	+0.08(+0.56%)
May 29, 2007	14.28	14.46	14.18	14.19	307,676	-0.03(-0.21%)
May 25, 2007	14.34	14.50	14.14	14.22	302,299	-0.03(-0.21%)
May 24, 2007	14.61	14.72	14.21	14.25	331,593	-0.41(-2.80%)
May 23, 2007	14.88	14.93	14.65	14.66	255,657	-0.08(-0.54%)
May 22, 2007	14.26	14.85	14.26	14.74	337,442	+0.39(+2.72%)
May 21, 2007	14.19	14.51	14.06	14.35	293,109	+0.11(+0.77%)
May 18, 2007	14.42	14.42	14.22	14.24	524,892	-0.18(-1.25%)
May 17, 2007	14.53	14.53	14.09	14.42	562,925	-0.18(-1.23%)
May 16, 2007	14.61	14.69	14.26	14.60	143,005	+0.05(+0.34%)
May 15, 2007	14.73	14.75	14.42	14.55	286,335	-0.14(-0.95%)
May 14, 2007	14.48	14.86	14.47	14.69	308,288	+0.24(+1.66%)
May 11, 2007	14.43	15.02	14.25	14.45	421,411	+0.03(+0.21%)
May 10, 2007	15.00	15.02	14.38	14.42	628,049	-0.61(-4.06%)
May 09, 2007	14.89	15.41	14.89	15.03	466,037	+0.05(+0.33%)
May 08, 2007	15.48	15.48	14.69	14.98	796,447	-0.60(-3.85%)
May 07, 2007	15.39	16.15	15.39	15.58	487,403	+0.19(+1.23%)
May 04, 2007	15.34	15.42	15.15	15.39	267,122	+0.14(+0.92%)
May 03, 2007	15.35	15.57	15.21	15.25	189,281	-0.17(-1.10%)
May 02, 2007	15.31	15.60	15.03	15.42	279,865	+0.14(+0.92%)

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.