Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	11.82	12.53	11.82	12.46	166,791	+0.79(+6.80%)
Jul 30, 2007	11.63	11.82	11.25	11.66	49,526	+0.06(+0.48%)
Jul 27, 2007	11.83	11.83	11.23	11.61	40,601	-0.18(-1.51%)
Jul 26, 2007	12.17	12.25	11.40	11.79	82,104	-0.30(-2.48%)
Jul 25, 2007	12.50	12.74	11.72	12.09	167,641	-0.51(-4.06%)
Jul 24, 2007	12.68	12.69	10.66	12.60	82,922	-0.09(-0.70%)
Jul 23, 2007	11.97	12.69	11.87	12.69	100,688	+0.46(+3.76%)
Jul 20, 2007	12.36	12.36	11.72	12.23	63,657	-0.08(-0.63%)
Jul 19, 2007	11.06	12.39	11.06	12.31	128,896	+0.89(+7.82%)
Jul 18, 2007	12.01	12.01	11.05	11.41	115,659	-0.46(-3.84%)
Jul 17, 2007	12.03	12.31	11.75	11.87	82,727	-0.16(-1.29%)
Jul 16, 2007	12.19	12.32	11.86	12.02	87,995	-0.15(-1.22%)
Jul 13, 2007	12.57	12.58	12.13	12.17	73,262	-0.23(-1.88%)
Jul 12, 2007	12.23	12.48	12.12	12.41	120,055	+0.23(+1.86%)
Jul 11, 2007	11.52	12.22	11.52	12.18	117,299	+0.38(+3.24%)
Jul 10, 2007	11.85	11.85	11.59	11.80	32,664	-0.05(-0.44%)
Jul 09, 2007	11.84	11.99	11.45	11.85	136,947	+0.04(+0.31%)
Jul 06, 2007	11.96	11.96	11.38	11.81	130,122	-0.09(-0.75%)
Jul 05, 2007	12.23	12.23	11.36	11.90	138,758	-0.16(-1.32%)
Jul 03, 2007	11.85	12.24	11.43	12.06	52,673	+0.21(+1.81%)
Jul 02, 2007	11.80	11.97	11.13	11.85	210,415	+0.09(+0.79%)
Jun 29, 2007	12.23	12.71	11.49	11.75	207,365	-0.34(-2.79%)
Jun 28, 2007	11.67	12.22	11.67	12.09	149,497	+0.60(+5.26%)
Jun 27, 2007	11.26	11.49	11.12	11.49	75,173	+0.33(+2.99%)
Jun 26, 2007	11.12	11.17	11.00	11.15	77,011	+0.08(+0.70%)
Jun 25, 2007	11.49	11.85	10.88	11.08	202,019	-0.30(-2.64%)
Jun 22, 2007	10.88	11.38	10.62	11.38	106,901	+0.60(+5.56%)
Jun 21, 2007	10.37	10.88	10.23	10.78	52,079	+0.29(+2.77%)
Jun 20, 2007	10.78	10.83	10.43	10.49	52,357	-0.08(-0.74%)
Jun 19, 2007	10.19	10.93	10.04	10.56	117,939	+0.39(+3.88%)
Jun 18, 2007	10.26	10.26	10.08	10.17	67,201	-0.17(-1.63%)
Jun 15, 2007	10.21	10.34	10.02	10.34	48,039	+0.15(+1.49%)
Jun 14, 2007	10.00	10.39	10.00	10.19	37,513	+0.24(+2.46%)
Jun 13, 2007	9.997	9.997	9.589	9.941	94,189	+0.04(+0.45%)
Jun 12, 2007	9.889	9.935	9.382	9.897	63,152	-0.01(-0.07%)
Jun 11, 2007	9.993	9.997	9.641	9.904	27,112	+0.12(+1.27%)
Jun 08, 2007	9.782	9.823	9.504	9.780	20,592	+0.07(+0.67%)
Jun 07, 2007	9.856	10.08	9.474	9.715	73,351	-0.28(-2.79%)
Jun 06, 2007	10.09	10.26	9.800	9.994	31,687	-0.25(-2.45%)
Jun 05, 2007	10.45	10.45	10.19	10.25	18,611	-0.07(-0.72%)
Jun 04, 2007	10.54	10.54	10.23	10.32	23,096	+0.02(+0.18%)
Jun 01, 2007	10.35	10.45	10.19	10.30	22,805	-0.09(-0.89%)
May 31, 2007	10.31	10.46	9.907	10.39	46,630	+0.02(+0.18%)
May 30, 2007	10.37	10.68	10.30	10.37	35,465	-0.01(-0.14%)
May 29, 2007	10.34	10.71	10.28	10.39	103,435	+0.06(+0.54%)
May 25, 2007	10.02	10.48	10.02	10.33	67,533	+0.25(+2.50%)
May 24, 2007	10.06	10.48	9.738	10.08	62,364	-0.09(-0.88%)
May 23, 2007	10.11	10.46	10.04	10.17	21,212	-0.06(-0.54%)
May 22, 2007	10.13	10.51	9.945	10.23	57,444	-0.06(-0.58%)
May 21, 2007	10.41	10.64	10.15	10.29	53,493	-0.11(-1.03%)
May 18, 2007	10.26	10.63	10.07	10.39	74,056	+0.09(+0.83%)
May 17, 2007	10.21	10.46	9.845	10.31	49,575	+0.10(+1.02%)
May 16, 2007	10.36	10.38	10.19	10.20	55,687	-0.17(-1.64%)
May 15, 2007	10.33	10.54	10.18	10.37	177,918	+0.04(+0.43%)
May 14, 2007	10.00	10.34	9.904	10.33	107,594	+0.36(+3.62%)
May 11, 2007	9.115	10.02	9.056	9.969	161,887	+0.45(+4.73%)
May 10, 2007	9.671	9.726	9.171	9.519	87,755	-0.11(-1.12%)
May 09, 2007	9.567	9.886	9.319	9.626	396,336	+0.26(+2.77%)
May 08, 2007	8.611	9.437	8.611	9.367	662,134	+1.68(+21.83%)
May 07, 2007	7.466	7.763	7.466	7.688	64,246	+0.19(+2.47%)
May 04, 2007	7.418	7.596	7.147	7.503	108,563	+0.15(+2.02%)
May 03, 2007	7.059	7.477	7.059	7.355	50,441	+0.21(+3.00%)
May 02, 2007	7.177	7.218	7.047	7.141	14,411	-0.07(-0.97%)

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.