Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	14.15	14.55	14.09	14.24	1,343,785	+0.26(+1.85%)
Jul 30, 2007	13.88	14.08	13.68	13.98	935,572	+0.05(+0.36%)
Jul 27, 2007	13.99	14.22	13.76	13.93	1,031,668	-0.08(-0.55%)
Jul 26, 2007	14.75	14.75	13.75	14.01	1,586,484	-1.01(-6.74%)
Jul 25, 2007	14.42	15.03	14.31	15.02	1,690,610	+0.65(+4.54%)
Jul 24, 2007	14.28	14.49	14.21	14.37	1,882,542	+0.98(+7.36%)
Jul 23, 2007	13.31	13.54	13.25	13.38	487,471	+0.01(+0.06%)
Jul 20, 2007	13.65	13.65	13.09	13.37	738,719	-0.31(-2.26%)
Jul 19, 2007	13.71	13.86	13.62	13.68	337,500	+0.08(+0.62%)
Jul 18, 2007	13.65	13.69	13.40	13.60	311,080	-0.14(-1.01%)
Jul 17, 2007	13.65	13.89	13.65	13.74	343,716	+0.14(+1.02%)
Jul 16, 2007	13.78	13.89	13.57	13.60	416,759	-0.25(-1.78%)
Jul 13, 2007	13.94	13.99	13.76	13.84	486,694	-0.09(-0.67%)
Jul 12, 2007	13.51	13.97	13.47	13.94	600,144	+0.56(+4.18%)
Jul 11, 2007	13.31	13.43	13.20	13.38	641,587	+0.08(+0.61%)
Jul 10, 2007	13.44	13.51	13.28	13.30	713,594	-0.29(-2.13%)
Jul 09, 2007	13.59	13.69	13.56	13.59	592,633	+0.06(+0.43%)
Jul 06, 2007	13.68	13.71	13.48	13.53	406,658	-0.13(-0.93%)
Jul 05, 2007	13.63	13.70	13.55	13.66	808,913	+0.08(+0.57%)
Jul 03, 2007	13.59	13.61	13.55	13.58	166,030	+0.03(+0.20%)
Jul 02, 2007	13.38	13.66	13.38	13.55	692,873	+0.25(+1.92%)
Jun 29, 2007	13.44	13.50	13.26	13.30	593,151	-0.07(-0.52%)
Jun 28, 2007	13.21	13.53	13.12	13.37	731,466	+0.20(+1.50%)
Jun 27, 2007	12.97	13.22	12.86	13.17	536,685	+0.08(+0.62%)
Jun 26, 2007	13.08	13.22	12.95	13.09	687,174	+0.01(+0.09%)
Jun 25, 2007	13.26	13.33	13.00	13.08	901,900	-0.19(-1.40%)
Jun 22, 2007	13.31	13.36	13.15	13.26	1,055,757	-0.05(-0.35%)
Jun 21, 2007	13.19	13.35	13.09	13.31	872,113	+0.08(+0.61%)
Jun 20, 2007	13.42	13.50	13.20	13.23	865,637	-0.19(-1.41%)
Jun 19, 2007	13.45	13.56	13.35	13.42	870,818	-0.07(-0.52%)
Jun 18, 2007	13.50	13.62	13.34	13.49	446,805	-0.02(-0.17%)
Jun 15, 2007	13.47	13.88	13.47	13.51	1,180,085	+0.04(+0.32%)
Jun 14, 2007	13.15	13.50	13.15	13.47	336,982	+0.36(+2.74%)
Jun 13, 2007	12.89	13.24	12.82	13.11	422,458	+0.23(+1.77%)
Jun 12, 2007	13.02	13.20	12.84	12.88	493,429	-0.19(-1.45%)
Jun 11, 2007	13.04	13.21	12.90	13.07	389,044	+0.02(+0.15%)
Jun 08, 2007	12.93	13.09	12.85	13.05	539,016	+0.15(+1.17%)
Jun 07, 2007	13.32	13.34	12.90	12.90	867,451	-0.47(-3.50%)
Jun 06, 2007	13.47	13.47	13.27	13.37	587,193	-0.18(-1.34%)
Jun 05, 2007	13.52	13.70	13.37	13.55	760,217	-0.01(-0.09%)
Jun 04, 2007	13.45	13.59	13.41	13.56	607,915	+0.04(+0.29%)
Jun 01, 2007	13.57	13.61	13.43	13.52	1,172,056	+0.01(+0.09%)
May 31, 2007	13.58	13.64	13.41	13.51	615,944	-0.02(-0.17%)
May 30, 2007	13.45	13.55	13.33	13.53	588,488	-0.04(-0.28%)
May 29, 2007	13.60	13.71	13.53	13.57	584,603	-0.01(-0.06%)
May 25, 2007	13.34	13.58	13.32	13.58	318,851	+0.30(+2.24%)
May 24, 2007	13.57	13.67	13.23	13.28	398,110	-0.29(-2.13%)
May 23, 2007	13.64	13.76	13.52	13.57	286,473	-0.02(-0.11%)
May 22, 2007	13.39	13.61	13.36	13.59	378,166	+0.22(+1.68%)
May 21, 2007	13.17	13.64	13.17	13.36	716,443	+0.14(+1.02%)
May 18, 2007	13.11	13.23	12.98	13.23	508,970	+0.12(+0.88%)
May 17, 2007	13.24	13.27	12.95	13.11	503,012	-0.19(-1.42%)
May 16, 2007	13.32	13.35	13.08	13.30	313,929	-0.00(-0.03%)
May 15, 2007	13.31	13.49	13.15	13.30	609,469	-0.04(-0.32%)
May 14, 2007	13.51	13.54	13.27	13.35	499,127	-0.15(-1.09%)
May 11, 2007	13.28	13.50	13.27	13.49	613,095	+0.28(+2.10%)
May 10, 2007	13.58	13.59	13.20	13.22	979,346	-0.54(-3.96%)
May 09, 2007	13.47	13.77	13.39	13.76	559,219	+0.25(+1.86%)
May 08, 2007	13.33	13.52	13.12	13.51	746,577	+0.14(+1.07%)
May 07, 2007	13.22	13.39	13.22	13.37	690,800	+0.23(+1.76%)
May 04, 2007	13.05	13.13	13.02	13.13	579,423	+0.14(+1.10%)
May 03, 2007	13.01	13.05	12.91	12.99	464,678	-0.02(-0.15%)
May 02, 2007	12.74	13.03	12.72	13.01	581,365	+0.30(+2.37%)

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.