Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	14.97	15.24	14.43	14.69	327,113	-0.07(-0.50%)
Jul 30, 2007	14.71	15.15	14.41	14.76	522,511	+0.21(+1.41%)
Jul 27, 2007	14.12	15.30	14.02	14.56	432,486	+0.56(+4.02%)
Jul 26, 2007	14.25	14.69	13.56	14.00	508,309	-0.38(-2.61%)
Jul 25, 2007	16.01	16.01	14.28	14.37	770,596	-0.90(-5.89%)
Jul 24, 2007	15.28	15.39	15.09	15.27	339,712	-0.03(-0.23%)
Jul 23, 2007	15.40	15.66	15.25	15.31	257,247	+0.07(+0.46%)
Jul 20, 2007	15.15	15.91	15.06	15.24	673,011	-0.28(-1.77%)
Jul 19, 2007	14.73	16.04	14.73	15.51	799,688	+1.94(+14.32%)
Jul 18, 2007	13.31	13.64	13.02	13.57	160,808	+0.14(+1.04%)
Jul 17, 2007	13.14	13.73	13.14	13.43	139,275	+0.34(+2.57%)
Jul 16, 2007	13.22	13.40	12.99	13.09	139,962	-0.11(-0.86%)
Jul 13, 2007	13.36	13.51	12.93	13.21	162,869	-0.34(-2.48%)
Jul 12, 2007	12.55	13.60	12.55	13.54	256,788	+1.08(+8.65%)
Jul 11, 2007	12.51	12.75	12.46	12.46	104,456	-0.00(-0.03%)
Jul 10, 2007	12.25	12.53	12.17	12.47	172,490	+0.05(+0.39%)
Jul 09, 2007	12.27	12.50	12.27	12.42	99,187	+0.15(+1.25%)
Jul 06, 2007	12.35	12.44	12.25	12.27	80,174	-0.11(-0.88%)
Jul 05, 2007	12.44	12.53	12.17	12.38	135,610	-0.07(-0.53%)
Jul 03, 2007	12.43	12.55	12.27	12.44	94,606	+0.01(+0.11%)
Jul 02, 2007	12.33	12.51	12.29	12.43	183,028	+0.09(+0.74%)
Jun 29, 2007	11.83	12.46	11.74	12.34	220,366	+0.29(+2.43%)
Jun 28, 2007	12.38	12.38	11.35	12.04	547,251	-0.18(-1.46%)
Jun 27, 2007	12.35	12.70	12.01	12.22	387,588	+0.09(+0.72%)
Jun 26, 2007	11.23	12.18	11.23	12.14	196,085	+0.95(+8.47%)
Jun 25, 2007	11.78	12.03	11.19	11.19	194,252	-0.32(-2.81%)
Jun 22, 2007	11.79	11.79	11.35	11.51	192,878	-0.26(-2.19%)
Jun 21, 2007	12.30	12.36	11.59	11.77	211,890	-0.65(-5.24%)
Jun 20, 2007	12.27	12.88	12.16	12.42	196,543	+0.22(+1.79%)
Jun 19, 2007	12.04	12.66	12.04	12.20	217,159	+0.13(+1.08%)
Jun 18, 2007	12.21	12.40	12.05	12.07	137,900	-0.13(-1.04%)
Jun 15, 2007	12.44	12.53	12.19	12.20	235,714	+0.03(+0.29%)
Jun 14, 2007	11.99	12.33	11.99	12.16	62,994	+0.15(+1.27%)
Jun 13, 2007	12.10	12.13	11.98	12.01	70,095	+0.07(+0.59%)
Jun 12, 2007	12.20	12.35	11.73	11.94	167,222	-0.26(-2.15%)
Jun 11, 2007	12.06	12.32	12.01	12.20	215,097	+0.14(+1.19%)
Jun 08, 2007	11.79	12.07	11.74	12.06	94,148	+0.22(+1.84%)
Jun 07, 2007	11.81	12.01	11.80	11.84	336,276	+0.02(+0.18%)
Jun 06, 2007	11.70	11.98	11.52	11.82	123,698	+0.04(+0.33%)
Jun 05, 2007	11.57	11.98	11.51	11.78	174,323	+0.21(+1.81%)
Jun 04, 2007	11.79	11.79	11.33	11.57	121,865	-0.24(-2.03%)
Jun 01, 2007	11.22	12.30	11.22	11.81	241,899	+0.59(+5.29%)
May 31, 2007	11.08	11.73	11.08	11.21	200,666	+0.25(+2.27%)
May 30, 2007	11.59	11.66	10.90	10.97	117,742	-0.67(-5.78%)
May 29, 2007	11.61	11.85	11.59	11.64	62,994	+0.09(+0.79%)
May 25, 2007	11.35	11.79	11.35	11.55	77,655	+0.22(+1.97%)
May 24, 2007	11.50	11.70	11.27	11.32	195,856	-0.17(-1.44%)
May 23, 2007	11.18	11.76	11.18	11.49	205,477	+0.31(+2.77%)
May 22, 2007	10.91	11.31	10.89	11.18	182,798	+0.06(+0.51%)
May 21, 2007	10.55	11.15	10.55	11.12	68,263	+0.57(+5.42%)
May 18, 2007	10.44	10.66	10.38	10.55	108,350	+0.11(+1.04%)
May 17, 2007	10.37	10.57	10.31	10.44	101,020	+0.08(+0.76%)
May 16, 2007	10.32	10.39	10.04	10.36	137,900	+0.09(+0.89%)
May 15, 2007	10.43	10.63	10.15	10.27	150,041	-0.20(-1.92%)
May 14, 2007	10.76	10.77	10.46	10.47	69,866	-0.35(-3.27%)
May 11, 2007	10.74	11.00	10.70	10.83	81,549	+0.15(+1.43%)
May 10, 2007	10.91	10.93	10.35	10.67	162,869	-0.28(-2.51%)
May 09, 2007	10.91	11.00	10.78	10.95	104,914	+0.15(+1.42%)
May 08, 2007	10.80	10.85	10.57	10.80	101,249	-0.03(-0.28%)
May 07, 2007	10.88	10.93	10.78	10.83	235,943	-0.06(-0.56%)
May 04, 2007	10.85	10.92	10.73	10.89	150,270	+0.04(+0.36%)
May 03, 2007	10.93	10.96	10.83	10.85	147,521	-0.11(-1.04%)
May 02, 2007	10.62	11.06	10.62	10.96	437,755	+0.37(+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.