Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	20.00	20.10	19.77	19.97	153,276	+0.01(+0.05%)
Jul 30, 2007	20.38	20.98	19.72	19.96	320,427	-0.42(-2.06%)
Jul 27, 2007	18.63	21.00	18.57	20.38	345,309	+1.61(+8.58%)
Jul 26, 2007	18.58	19.00	18.16	18.77	252,023	+0.17(+0.91%)
Jul 25, 2007	17.95	19.16	17.72	18.60	385,490	+2.05(+12.39%)
Jul 24, 2007	17.34	17.34	16.43	16.55	93,548	-0.73(-4.22%)
Jul 23, 2007	17.23	17.94	16.75	17.28	172,173	+0.17(+0.99%)
Jul 20, 2007	16.22	17.11	16.22	17.11	160,468	+0.86(+5.29%)
Jul 19, 2007	16.50	17.15	16.16	16.25	124,306	-0.15(-0.91%)
Jul 18, 2007	15.15	16.48	14.77	16.40	179,373	+1.28(+8.47%)
Jul 17, 2007	15.20	15.41	14.94	15.12	83,555	-0.01(-0.07%)
Jul 16, 2007	14.95	15.25	14.87	15.13	54,395	+0.05(+0.33%)
Jul 13, 2007	15.25	15.61	14.69	15.08	143,193	-0.28(-1.82%)
Jul 12, 2007	15.42	15.56	15.22	15.36	62,434	-0.04(-0.26%)
Jul 11, 2007	15.54	15.70	15.18	15.40	65,033	-0.05(-0.32%)
Jul 10, 2007	15.50	15.95	15.23	15.45	112,440	-0.18(-1.15%)
Jul 09, 2007	15.51	15.88	15.48	15.63	102,520	+0.08(+0.48%)
Jul 06, 2007	15.36	16.00	15.21	15.55	81,938	+0.04(+0.29%)
Jul 05, 2007	15.06	15.55	14.83	15.51	83,655	+0.43(+2.85%)
Jul 03, 2007	15.21	15.49	15.05	15.08	48,640	-0.07(-0.46%)
Jul 02, 2007	15.19	15.69	15.08	15.15	60,480	-0.04(-0.26%)
Jun 29, 2007	15.04	15.68	14.99	15.19	89,038	+0.19(+1.27%)
Jun 28, 2007	15.09	15.23	14.88	15.00	40,217	-0.15(-0.99%)
Jun 27, 2007	14.90	15.20	14.44	15.15	64,673	+0.21(+1.41%)
Jun 26, 2007	14.95	15.19	14.78	14.94	46,635	+0.03(+0.20%)
Jun 25, 2007	15.06	15.09	14.81	14.91	56,992	-0.12(-0.80%)
Jun 22, 2007	14.91	15.06	14.90	15.03	21,059	+0.13(+0.87%)
Jun 21, 2007	15.02	15.15	14.70	14.90	55,897	-0.19(-1.26%)
Jun 20, 2007	15.65	15.66	14.98	15.09	17,400	-0.51(-3.27%)
Jun 19, 2007	15.27	15.63	15.26	15.60	25,000	+0.44(+2.90%)
Jun 18, 2007	15.69	15.79	15.16	15.16	65,500	-0.69(-4.35%)
Jun 15, 2007	15.55	16.00	15.36	15.85	82,200	+0.50(+3.26%)
Jun 14, 2007	15.34	15.48	15.13	15.35	56,200	-0.06(-0.39%)
Jun 13, 2007	15.69	15.80	15.15	15.41	65,700	-0.28(-1.78%)
Jun 12, 2007	15.50	16.02	15.50	15.69	90,100	+0.25(+1.62%)
Jun 11, 2007	15.45	16.09	15.21	15.44	152,987	+0.21(+1.38%)
Jun 08, 2007	14.53	15.50	14.53	15.23	110,546	+0.58(+3.96%)
Jun 07, 2007	15.21	15.28	14.63	14.65	117,018	-0.70(-4.56%)
Jun 06, 2007	15.40	15.45	14.90	15.35	125,636	-0.25(-1.60%)
Jun 05, 2007	14.17	15.66	14.00	15.60	185,345	+1.30(+9.09%)
Jun 04, 2007	13.92	14.30	13.57	14.30	99,894	+0.33(+2.36%)
Jun 01, 2007	13.62	14.13	13.45	13.97	86,370	+0.37(+2.72%)
May 31, 2007	13.52	13.70	13.52	13.60	30,832	+0.10(+0.74%)
May 30, 2007	13.16	13.50	13.15	13.50	30,149	+0.14(+1.05%)
May 29, 2007	13.01	13.42	13.01	13.36	16,538	+0.19(+1.44%)
May 25, 2007	13.28	13.28	13.00	13.17	18,764	-0.09(-0.68%)
May 24, 2007	13.34	13.47	13.21	13.26	23,910	-0.10(-0.75%)
May 23, 2007	13.60	13.60	13.20	13.36	29,491	-0.11(-0.82%)
May 22, 2007	13.24	13.47	13.05	13.47	22,512	+0.12(+0.90%)
May 21, 2007	13.58	13.61	13.30	13.35	24,937	-0.32(-2.34%)
May 18, 2007	13.51	13.79	13.20	13.67	32,792	+0.08(+0.59%)
May 17, 2007	12.84	13.68	12.84	13.59	83,805	+0.75(+5.84%)
May 16, 2007	12.35	12.85	12.35	12.84	42,623	+0.43(+3.46%)
May 15, 2007	12.41	12.70	12.30	12.41	56,504	+0.09(+0.73%)
May 14, 2007	12.67	12.67	12.30	12.32	42,201	-0.43(-3.37%)
May 11, 2007	12.96	12.96	12.58	12.75	36,955	-0.24(-1.85%)
May 10, 2007	12.94	13.24	12.92	12.99	24,626	-0.14(-1.07%)
May 09, 2007	13.08	13.20	13.08	13.13	17,065	-0.10(-0.76%)
May 08, 2007	13.18	13.53	13.09	13.23	21,636	-0.01(-0.08%)
May 07, 2007	13.35	13.55	13.22	13.24	19,735	-0.17(-1.27%)
May 04, 2007	13.55	13.66	13.30	13.41	17,724	-0.14(-1.03%)
May 03, 2007	13.41	13.75	13.41	13.55	18,387	+0.05(+0.37%)
May 02, 2007	13.33	13.97	13.32	13.50	50,428	+0.29(+2.20%)

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.