Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	14.43	14.69	13.91	14.16	339,382	-0.07(-0.50%)
Jul 30, 2007	14.18	14.60	13.89	14.23	542,108	+0.20(+1.41%)
Jul 27, 2007	13.61	14.75	13.51	14.03	448,707	+0.54(+4.02%)
Jul 26, 2007	13.74	14.16	13.07	13.49	527,373	-0.36(-2.61%)
Jul 25, 2007	15.43	15.43	13.76	13.85	799,497	-0.87(-5.89%)
Jul 24, 2007	14.73	14.83	14.55	14.72	352,453	-0.03(-0.23%)
Jul 23, 2007	14.84	15.09	14.70	14.75	266,895	+0.07(+0.46%)
Jul 20, 2007	14.60	15.34	14.52	14.68	698,253	-0.27(-1.77%)
Jul 19, 2007	14.20	15.46	14.20	14.95	829,680	+1.87(+14.32%)
Jul 18, 2007	12.83	13.15	12.55	13.08	166,839	+0.13(+1.04%)
Jul 17, 2007	12.66	13.23	12.66	12.94	144,498	+0.32(+2.57%)
Jul 16, 2007	12.74	12.91	12.52	12.62	145,211	-0.11(-0.86%)
Jul 13, 2007	12.88	13.02	12.47	12.73	168,978	-0.32(-2.48%)
Jul 12, 2007	12.10	13.11	12.10	13.05	266,420	+1.04(+8.65%)
Jul 11, 2007	12.05	12.29	12.01	12.01	108,374	-0.00(-0.03%)
Jul 10, 2007	11.80	12.08	11.73	12.02	178,960	+0.05(+0.39%)
Jul 09, 2007	11.82	12.05	11.82	11.97	102,907	+0.15(+1.24%)
Jul 06, 2007	11.91	11.99	11.80	11.82	83,181	-0.11(-0.88%)
Jul 05, 2007	11.99	12.08	11.73	11.93	140,696	-0.06(-0.53%)
Jul 03, 2007	11.98	12.10	11.82	11.99	98,154	+0.01(+0.11%)
Jul 02, 2007	11.89	12.05	11.84	11.98	189,892	+0.09(+0.74%)
Jun 29, 2007	11.40	12.01	11.32	11.89	228,631	+0.28(+2.43%)
Jun 28, 2007	11.93	11.93	10.94	11.61	567,776	-0.17(-1.46%)
Jun 27, 2007	11.90	12.24	11.58	11.78	402,125	+0.08(+0.72%)
Jun 26, 2007	10.83	11.74	10.83	11.70	203,439	+0.91(+8.47%)
Jun 25, 2007	11.36	11.59	10.78	10.78	201,538	-0.31(-2.81%)
Jun 22, 2007	11.36	11.36	10.94	11.10	200,112	-0.25(-2.19%)
Jun 21, 2007	11.85	11.91	11.17	11.34	219,838	-0.63(-5.24%)
Jun 20, 2007	11.82	12.41	11.72	11.97	203,914	+0.21(+1.79%)
Jun 19, 2007	11.61	12.20	11.61	11.76	225,304	+0.13(+1.09%)
Jun 18, 2007	11.76	11.95	11.61	11.63	143,073	-0.12(-1.04%)
Jun 15, 2007	11.99	12.08	11.75	11.76	244,555	+0.03(+0.29%)
Jun 14, 2007	11.56	11.89	11.56	11.72	65,357	+0.15(+1.27%)
Jun 13, 2007	11.66	11.69	11.55	11.58	72,724	+0.07(+0.58%)
Jun 12, 2007	11.76	11.91	11.31	11.51	173,493	-0.25(-2.15%)
Jun 11, 2007	11.62	11.88	11.57	11.76	223,165	+0.14(+1.20%)
Jun 08, 2007	11.36	11.63	11.32	11.62	97,679	+0.21(+1.84%)
Jun 07, 2007	11.38	11.57	11.37	11.41	348,889	+0.02(+0.18%)
Jun 06, 2007	11.28	11.55	11.10	11.39	128,337	+0.04(+0.33%)
Jun 05, 2007	11.15	11.55	11.09	11.35	180,861	+0.20(+1.81%)
Jun 04, 2007	11.36	11.36	10.92	11.15	126,436	-0.23(-2.03%)
Jun 01, 2007	10.81	11.85	10.81	11.38	250,971	+0.57(+5.29%)
May 31, 2007	10.67	11.30	10.67	10.81	208,192	+0.24(+2.27%)
May 30, 2007	11.18	11.23	10.51	10.57	122,158	-0.65(-5.78%)
May 29, 2007	11.19	11.42	11.17	11.22	65,357	+0.09(+0.79%)
May 25, 2007	10.94	11.36	10.94	11.13	80,567	+0.21(+1.97%)
May 24, 2007	11.09	11.28	10.86	10.91	203,201	-0.16(-1.44%)
May 23, 2007	10.78	11.34	10.78	11.07	213,183	+0.30(+2.77%)
May 22, 2007	10.52	10.90	10.50	10.78	189,654	+0.05(+0.51%)
May 21, 2007	10.17	10.75	10.17	10.72	70,823	+0.55(+5.42%)
May 18, 2007	10.06	10.28	10.01	10.17	112,414	+0.11(+1.05%)
May 17, 2007	9.993	10.19	9.938	10.06	104,809	+0.08(+0.76%)
May 16, 2007	9.943	10.01	9.678	9.989	143,073	+0.09(+0.89%)
May 15, 2007	10.05	10.25	9.783	9.901	155,669	-0.19(-1.92%)
May 14, 2007	10.37	10.38	10.08	10.09	72,487	-0.34(-3.27%)
May 11, 2007	10.35	10.60	10.31	10.44	84,607	+0.15(+1.43%)
May 10, 2007	10.52	10.54	9.972	10.29	168,978	-0.27(-2.51%)
May 09, 2007	10.52	10.60	10.39	10.55	108,849	+0.15(+1.42%)
May 08, 2007	10.41	10.46	10.19	10.41	105,046	-0.03(-0.28%)
May 07, 2007	10.49	10.53	10.39	10.44	244,792	-0.06(-0.56%)
May 04, 2007	10.46	10.52	10.34	10.49	155,906	+0.04(+0.36%)
May 03, 2007	10.54	10.57	10.44	10.46	153,054	-0.11(-1.04%)
May 02, 2007	10.23	10.66	10.23	10.57	454,173	+0.36(+3.50%)

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.