Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	15.43	15.65	15.15	15.34	226,364	+0.09(+0.59%)
Jul 30, 2007	14.90	15.37	14.90	15.25	160,220	+0.34(+2.28%)
Jul 27, 2007	15.28	15.73	14.12	14.91	592,488	-0.54(-3.50%)
Jul 26, 2007	15.87	15.87	14.88	15.45	330,756	-0.60(-3.74%)
Jul 25, 2007	16.16	16.31	15.85	16.05	250,100	-0.02(-0.12%)
Jul 24, 2007	16.25	16.36	16.01	16.07	285,314	-0.28(-1.71%)
Jul 23, 2007	16.02	16.43	15.82	16.35	153,774	+0.40(+2.51%)
Jul 20, 2007	15.96	16.12	15.67	15.95	193,681	-0.05(-0.31%)
Jul 19, 2007	16.07	16.14	15.87	16.00	155,182	-0.15(-0.93%)
Jul 18, 2007	16.33	16.35	15.56	16.15	155,939	-0.30(-1.82%)
Jul 17, 2007	16.64	16.84	16.06	16.45	154,775	-0.22(-1.32%)
Jul 16, 2007	16.84	17.13	16.50	16.67	183,096	-0.15(-0.89%)
Jul 13, 2007	16.81	16.93	16.56	16.82	141,349	+0.04(+0.24%)
Jul 12, 2007	16.45	16.95	16.16	16.78	184,509	+0.55(+3.39%)
Jul 11, 2007	16.31	16.34	16.03	16.23	113,858	+0.01(+0.06%)
Jul 10, 2007	16.29	16.40	16.00	16.22	208,278	-0.23(-1.40%)
Jul 09, 2007	16.28	16.72	16.03	16.45	378,289	+0.19(+1.17%)
Jul 06, 2007	15.60	16.35	15.60	16.26	538,694	+0.64(+4.10%)
Jul 05, 2007	16.24	16.24	14.75	15.62	787,257	-0.66(-4.05%)
Jul 03, 2007	16.45	16.45	15.93	16.28	386,902	-0.22(-1.33%)
Jul 02, 2007	16.49	16.79	16.24	16.50	334,774	+0.09(+0.55%)
Jun 29, 2007	16.81	16.81	16.00	16.41	305,462	-0.35(-2.09%)
Jun 28, 2007	17.13	17.13	16.58	16.76	161,812	-0.37(-2.16%)
Jun 27, 2007	16.25	17.25	16.05	17.13	282,371	+0.63(+3.82%)
Jun 26, 2007	16.29	17.10	16.24	16.50	362,151	+0.31(+1.91%)
Jun 25, 2007	16.32	16.73	15.99	16.19	568,404	-0.22(-1.34%)
Jun 22, 2007	16.31	17.41	16.31	16.41	2,631,910	+0.00(+0.00%)
Jun 21, 2007	15.88	16.54	15.85	16.41	188,665	+0.45(+2.82%)
Jun 20, 2007	16.15	16.21	15.89	15.96	345,900	-0.15(-0.93%)
Jun 19, 2007	16.14	16.22	15.94	16.11	424,200	+0.02(+0.12%)
Jun 18, 2007	16.20	16.55	16.00	16.09	338,000	-0.11(-0.68%)
Jun 15, 2007	16.57	17.26	15.93	16.20	1,012,600	-0.20(-1.22%)
Jun 14, 2007	15.85	16.78	15.85	16.40	1,026,100	+0.51(+3.21%)
Jun 13, 2007	15.20	15.98	15.15	15.89	311,900	+0.76(+5.02%)
Jun 12, 2007	15.24	15.33	14.99	15.13	219,100	-0.25(-1.63%)
Jun 11, 2007	15.70	15.91	15.21	15.38	115,629	+0.04(+0.26%)
Jun 08, 2007	14.92	15.35	14.90	15.34	214,535	+0.42(+2.82%)
Jun 07, 2007	14.75	15.07	14.65	14.92	336,373	+0.06(+0.40%)
Jun 06, 2007	15.16	15.20	14.65	14.86	623,982	-0.32(-2.11%)
Jun 05, 2007	15.53	15.75	15.10	15.18	442,172	-0.28(-1.81%)
Jun 04, 2007	15.61	16.26	15.12	15.46	513,471	+0.07(+0.45%)
Jun 01, 2007	15.52	15.90	14.96	15.39	353,298	-0.51(-3.21%)
May 31, 2007	15.10	16.05	14.74	15.90	893,922	+0.96(+6.43%)
May 30, 2007	13.71	15.09	13.28	14.94	615,226	+1.02(+7.33%)
May 29, 2007	13.50	14.00	13.13	13.92	617,438	+0.08(+0.58%)
May 25, 2007	12.14	14.35	12.14	13.84	2,768,543	+2.22(+19.10%)
May 24, 2007	12.35	12.36	11.51	11.62	370,565	-0.77(-6.21%)
May 23, 2007	12.30	12.56	12.22	12.39	212,404	+0.14(+1.14%)
May 22, 2007	12.28	12.41	12.23	12.25	157,496	-0.07(-0.57%)
May 21, 2007	12.26	12.40	12.18	12.32	67,011	+0.02(+0.16%)
May 18, 2007	12.49	12.49	11.90	12.30	69,625	-0.11(-0.89%)
May 17, 2007	12.50	12.62	12.16	12.41	66,652	-0.09(-0.72%)
May 16, 2007	12.43	12.52	12.05	12.50	86,764	+0.08(+0.64%)
May 15, 2007	12.58	12.63	12.33	12.42	139,272	-0.19(-1.51%)
May 14, 2007	12.33	12.85	12.33	12.61	244,659	+0.20(+1.61%)
May 11, 2007	12.60	12.65	12.40	12.41	229,740	-0.09(-0.72%)
May 10, 2007	12.88	12.89	12.14	12.50	208,374	-0.49(-3.77%)
May 09, 2007	12.85	13.12	12.85	12.99	48,569	-0.02(-0.15%)
May 08, 2007	12.78	13.18	12.67	13.01	60,670	+0.05(+0.39%)
May 07, 2007	13.03	13.19	12.82	12.96	80,327	-0.10(-0.77%)
May 04, 2007	13.15	13.25	13.00	13.06	128,049	-0.01(-0.08%)
May 03, 2007	12.70	13.25	12.65	13.07	95,458	+0.43(+3.40%)
May 02, 2007	12.48	12.89	12.02	12.64	119,567	+0.44(+3.61%)

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.