Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	11.91	12.42	11.83	11.83	524,424	+0.01(+0.07%)
Jul 30, 2007	11.58	11.95	11.41	11.82	506,493	+0.22(+1.88%)
Jul 27, 2007	11.17	11.72	11.06	11.60	515,441	+0.37(+3.29%)
Jul 26, 2007	11.65	11.66	11.09	11.23	984,728	-0.51(-4.37%)
Jul 25, 2007	12.00	12.11	11.71	11.74	708,125	-0.19(-1.57%)
Jul 24, 2007	12.21	12.21	11.91	11.93	367,621	-0.41(-3.32%)
Jul 23, 2007	12.24	12.49	12.19	12.34	569,207	+0.10(+0.85%)
Jul 20, 2007	12.55	12.58	12.13	12.24	711,008	-0.34(-2.70%)
Jul 19, 2007	12.66	12.84	12.56	12.57	410,068	-0.05(-0.38%)
Jul 18, 2007	12.84	12.86	12.49	12.62	526,827	-0.24(-1.86%)
Jul 17, 2007	12.83	12.98	12.67	12.86	754,581	+0.05(+0.37%)
Jul 16, 2007	13.05	13.08	12.69	12.81	543,984	-0.24(-1.87%)
Jul 13, 2007	13.21	13.23	12.99	13.06	559,480	-0.20(-1.54%)
Jul 12, 2007	13.08	13.31	12.97	13.26	928,786	+0.20(+1.57%)
Jul 11, 2007	12.81	13.17	12.81	13.06	1,208,362	+0.20(+1.59%)
Jul 10, 2007	12.58	12.99	12.41	12.85	2,021,176	+0.27(+2.11%)
Jul 09, 2007	12.18	12.73	12.12	12.59	932,970	+0.40(+3.32%)
Jul 06, 2007	12.11	12.18	11.96	12.18	161,238	+0.04(+0.32%)
Jul 05, 2007	12.06	12.15	11.98	12.14	231,987	+0.07(+0.61%)
Jul 03, 2007	12.02	12.17	11.94	12.07	171,460	+0.09(+0.73%)
Jul 02, 2007	12.06	12.06	11.83	11.98	414,063	-0.09(-0.76%)
Jun 29, 2007	12.03	12.14	11.82	12.07	296,062	+0.10(+0.84%)
Jun 28, 2007	11.97	12.01	11.86	11.97	208,489	+0.03(+0.29%)
Jun 27, 2007	11.69	11.97	11.61	11.94	435,604	+0.00(+0.04%)
Jun 26, 2007	11.61	12.02	11.61	11.94	711,251	+0.32(+2.77%)
Jun 25, 2007	11.62	11.66	11.36	11.61	699,006	-0.03(-0.26%)
Jun 22, 2007	11.67	11.98	11.63	11.64	1,604,669	-0.00(-0.04%)
Jun 21, 2007	11.57	11.69	11.43	11.65	494,535	+0.01(+0.07%)
Jun 20, 2007	12.07	12.17	11.57	11.64	609,502	-0.36(-3.01%)
Jun 19, 2007	11.91	12.02	11.85	12.00	373,558	+0.06(+0.47%)
Jun 18, 2007	11.82	11.99	11.82	11.94	564,243	+0.16(+1.33%)
Jun 15, 2007	11.67	11.82	11.67	11.79	558,040	+0.25(+2.19%)
Jun 14, 2007	11.40	11.55	11.34	11.53	881,974	+0.10(+0.88%)
Jun 13, 2007	11.36	11.45	11.32	11.43	431,912	+0.08(+0.73%)
Jun 12, 2007	11.50	11.50	11.28	11.35	532,309	-0.24(-2.07%)
Jun 11, 2007	11.42	11.63	11.33	11.59	425,780	+0.17(+1.45%)
Jun 08, 2007	11.11	11.60	11.10	11.43	477,033	+0.30(+2.74%)
Jun 07, 2007	11.28	11.37	11.11	11.12	847,474	-0.19(-1.69%)
Jun 06, 2007	11.36	11.43	11.20	11.31	298,842	-0.12(-1.07%)
Jun 05, 2007	11.44	11.57	11.10	11.43	443,721	-0.01(-0.11%)
Jun 04, 2007	11.40	11.63	11.40	11.45	273,361	+0.05(+0.42%)
Jun 01, 2007	11.44	11.58	11.36	11.40	323,362	+0.03(+0.27%)
May 31, 2007	11.47	11.60	11.37	11.37	197,581	-0.07(-0.65%)
May 30, 2007	11.40	11.53	11.32	11.44	189,513	-0.00(-0.04%)
May 29, 2007	11.56	11.61	11.25	11.45	305,617	-0.05(-0.45%)
May 25, 2007	11.50	11.64	11.45	11.50	205,388	+0.06(+0.49%)
May 24, 2007	11.50	11.84	11.44	11.44	589,027	-0.13(-1.13%)
May 23, 2007	11.60	11.77	11.53	11.57	406,351	-0.03(-0.22%)
May 22, 2007	11.49	11.68	11.32	11.60	662,997	+0.08(+0.72%)
May 21, 2007	11.37	11.66	11.28	11.52	150,289	+0.12(+1.03%)
May 18, 2007	11.51	11.51	11.14	11.40	672,400	-0.10(-0.83%)
May 17, 2007	11.75	11.83	11.43	11.50	354,122	-0.28(-2.40%)
May 16, 2007	11.40	11.93	11.40	11.78	522,058	+0.47(+4.12%)
May 15, 2007	11.35	11.53	11.29	11.31	373,353	-0.07(-0.61%)
May 14, 2007	11.56	11.76	11.34	11.38	589,349	-0.21(-1.80%)
May 11, 2007	11.54	12.30	11.29	11.59	1,304,300	+0.35(+3.10%)
May 10, 2007	10.89	11.81	10.84	11.24	1,883,846	+0.54(+5.00%)
May 09, 2007	10.86	10.88	10.60	10.71	669,841	-0.13(-1.17%)
May 08, 2007	10.74	10.84	10.57	10.83	299,761	+0.05(+0.49%)
May 07, 2007	10.71	10.79	10.65	10.78	418,153	+0.07(+0.65%)
May 04, 2007	10.49	10.77	10.32	10.71	491,932	+0.27(+2.58%)
May 03, 2007	10.24	10.55	10.23	10.44	317,678	+0.19(+1.83%)
May 02, 2007	10.45	10.58	10.23	10.26	876,662	-0.22(-2.08%)

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.