Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	9.600	9.970	9.520	9.780	361,809	+0.21(+2.19%)
Jul 30, 2007	9.450	9.650	9.300	9.570	460,406	+0.08(+0.84%)
Jul 27, 2007	9.660	9.740	9.420	9.490	332,052	-0.23(-2.37%)
Jul 26, 2007	9.840	10.03	9.050	9.720	558,226	-0.27(-2.70%)
Jul 25, 2007	10.10	10.10	9.760	9.990	466,872	-0.07(-0.70%)
Jul 24, 2007	10.05	10.33	9.900	10.06	477,179	-0.09(-0.89%)
Jul 23, 2007	10.18	10.25	10.01	10.15	381,165	-0.01(-0.10%)
Jul 20, 2007	10.25	10.37	9.900	10.16	310,592	-0.08(-0.78%)
Jul 19, 2007	10.76	10.82	10.07	10.24	581,340	-0.48(-4.48%)
Jul 18, 2007	10.43	10.76	10.30	10.72	215,990	+0.25(+2.39%)
Jul 17, 2007	10.52	10.58	10.40	10.47	216,092	-0.04(-0.38%)
Jul 16, 2007	10.46	10.55	10.40	10.51	285,289	+0.04(+0.38%)
Jul 13, 2007	10.45	10.50	10.15	10.47	226,008	-0.01(-0.10%)
Jul 12, 2007	10.50	10.65	9.500	10.48	839,505	+0.04(+0.38%)
Jul 11, 2007	10.51	10.69	10.31	10.44	233,685	-0.05(-0.48%)
Jul 10, 2007	10.58	10.61	10.38	10.49	267,340	-0.05(-0.47%)
Jul 09, 2007	10.48	10.70	10.33	10.54	298,472	+0.12(+1.15%)
Jul 06, 2007	10.50	10.73	10.39	10.42	476,567	-0.04(-0.38%)
Jul 05, 2007	10.42	10.60	10.14	10.46	403,297	+0.11(+1.06%)
Jul 03, 2007	10.25	10.43	9.930	10.35	266,542	+0.13(+1.27%)
Jul 02, 2007	10.13	10.29	9.750	10.22	605,152	+0.14(+1.39%)
Jun 29, 2007	10.26	10.53	10.00	10.08	1,181,804	-0.20(-1.95%)
Jun 28, 2007	9.690	10.57	9.680	10.28	3,595,185	-1.04(-9.19%)
Jun 27, 2007	11.18	11.46	11.03	11.32	246,250	+0.07(+0.62%)
Jun 26, 2007	11.39	11.58	11.23	11.25	365,650	-0.11(-0.97%)
Jun 25, 2007	11.46	11.69	11.12	11.36	391,315	-0.13(-1.13%)
Jun 22, 2007	11.31	11.55	11.15	11.49	763,678	+0.18(+1.59%)
Jun 21, 2007	11.31	11.35	10.67	11.31	439,913	-0.02(-0.18%)
Jun 20, 2007	11.62	11.84	11.30	11.33	239,400	-0.28(-2.41%)
Jun 19, 2007	11.63	12.11	11.50	11.61	393,600	-0.09(-0.77%)
Jun 18, 2007	12.27	12.27	11.32	11.70	786,300	-0.42(-3.47%)
Jun 15, 2007	12.41	12.43	12.01	12.12	342,200	+0.00(+0.00%)
Jun 14, 2007	11.94	12.78	11.94	12.12	471,400	+0.14(+1.17%)
Jun 13, 2007	11.91	13.50	11.50	11.98	766,800	+0.07(+0.59%)
Jun 12, 2007	11.68	12.18	11.66	11.91	484,400	+0.03(+0.25%)
Jun 11, 2007	12.01	12.15	11.72	11.88	490,944	-0.18(-1.49%)
Jun 08, 2007	12.31	12.61	12.05	12.06	370,589	-0.25(-2.03%)
Jun 07, 2007	12.55	12.80	12.18	12.31	317,557	-0.33(-2.61%)
Jun 06, 2007	12.79	13.09	12.50	12.64	361,793	-0.21(-1.63%)
Jun 05, 2007	12.79	13.17	12.53	12.85	433,844	+0.05(+0.39%)
Jun 04, 2007	13.00	13.08	12.67	12.80	329,479	-0.25(-1.92%)
Jun 01, 2007	13.20	13.35	13.00	13.05	334,056	-0.03(-0.23%)
May 31, 2007	13.20	13.33	13.00	13.08	228,379	-0.14(-1.06%)
May 30, 2007	13.31	13.31	12.59	13.22	265,042	-0.12(-0.90%)
May 29, 2007	13.38	13.38	12.74	13.34	350,294	+0.01(+0.08%)
May 25, 2007	13.00	13.37	12.88	13.33	224,468	+0.33(+2.54%)
May 24, 2007	13.40	13.50	12.26	13.00	428,160	-0.36(-2.69%)
May 23, 2007	13.86	14.00	12.78	13.36	769,017	-0.45(-3.26%)
May 22, 2007	12.89	13.88	12.84	13.81	540,025	+0.97(+7.55%)
May 21, 2007	12.55	13.00	12.35	12.84	487,264	+0.34(+2.72%)
May 18, 2007	12.46	12.52	12.01	12.50	366,246	+0.10(+0.81%)
May 17, 2007	12.30	12.49	12.22	12.40	279,515	+0.04(+0.32%)
May 16, 2007	12.22	12.50	12.18	12.36	407,233	+0.13(+1.06%)
May 15, 2007	11.98	12.48	11.98	12.23	619,445	+0.23(+1.92%)
May 14, 2007	12.42	12.52	12.00	12.00	367,817	-0.38(-3.07%)
May 11, 2007	12.06	12.64	11.96	12.38	321,268	+0.21(+1.73%)
May 10, 2007	12.49	12.53	11.90	12.17	1,105,410	-0.03(-0.25%)
May 09, 2007	12.60	12.75	12.16	12.20	736,570	-0.57(-4.46%)
May 08, 2007	13.56	13.80	12.52	12.77	1,419,201	-0.99(-7.19%)
May 07, 2007	13.86	14.10	13.70	13.76	447,237	-0.34(-2.41%)
May 04, 2007	14.11	14.73	13.45	14.10	1,255,780	+0.05(+0.36%)
May 03, 2007	14.80	15.44	13.78	14.05	1,444,579	-0.67(-4.55%)
May 02, 2007	14.29	14.82	13.50	14.72	1,893,854	+0.51(+3.59%)

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.