Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	12.46	12.50	11.81	11.87	3,601,575	-0.69(-5.49%)
Jul 30, 2007	12.78	12.82	12.55	12.56	2,048,298	-0.27(-2.10%)
Jul 27, 2007	12.86	13.15	12.58	12.83	1,016,128	-0.10(-0.77%)
Jul 26, 2007	12.95	13.13	12.80	12.93	1,539,116	-0.05(-0.39%)
Jul 25, 2007	12.97	13.07	12.90	12.98	1,322,735	+0.03(+0.23%)
Jul 24, 2007	12.97	13.03	12.87	12.95	640,757	-0.12(-0.92%)
Jul 23, 2007	12.99	13.23	12.89	13.07	471,799	+0.29(+2.27%)
Jul 20, 2007	12.97	13.21	12.73	12.78	934,386	-0.23(-1.77%)
Jul 19, 2007	13.30	13.30	12.98	13.01	520,339	-0.29(-2.18%)
Jul 18, 2007	13.20	13.44	13.00	13.30	548,558	+0.05(+0.38%)
Jul 17, 2007	13.63	13.68	13.17	13.25	839,979	-0.38(-2.79%)
Jul 16, 2007	13.80	13.80	13.46	13.63	513,987	-0.22(-1.59%)
Jul 13, 2007	13.77	13.87	13.42	13.85	1,019,894	+0.06(+0.44%)
Jul 12, 2007	13.70	13.89	13.56	13.79	2,445,495	+0.16(+1.17%)
Jul 11, 2007	13.25	13.84	13.07	13.63	1,815,636	+0.28(+2.10%)
Jul 10, 2007	13.06	13.40	12.95	13.35	1,437,140	+0.14(+1.06%)
Jul 09, 2007	13.41	13.48	13.00	13.21	1,795,216	-0.19(-1.42%)
Jul 06, 2007	12.56	13.46	12.52	13.40	1,458,855	+0.84(+6.69%)
Jul 05, 2007	12.80	12.80	12.51	12.56	1,356,486	-0.22(-1.72%)
Jul 03, 2007	13.02	13.15	12.71	12.78	780,050	-0.03(-0.23%)
Jul 02, 2007	12.81	12.99	12.66	12.81	452,059	+0.02(+0.16%)
Jun 29, 2007	13.26	13.32	12.67	12.79	792,546	-0.45(-3.40%)
Jun 28, 2007	13.22	13.47	13.14	13.24	1,592,577	-0.13(-0.97%)
Jun 27, 2007	12.50	13.37	12.35	13.37	1,716,515	+0.72(+5.69%)
Jun 26, 2007	12.61	12.71	12.54	12.65	819,639	+0.05(+0.40%)
Jun 25, 2007	12.55	12.73	12.50	12.60	816,019	+0.00(+0.00%)
Jun 22, 2007	12.73	12.73	12.52	12.60	806,322	-0.15(-1.18%)
Jun 21, 2007	12.91	12.95	12.52	12.75	761,390	-0.21(-1.62%)
Jun 20, 2007	13.42	13.47	12.92	12.96	1,036,800	-0.45(-3.36%)
Jun 19, 2007	13.64	13.67	13.38	13.41	803,100	-0.30(-2.19%)
Jun 18, 2007	13.71	13.78	13.59	13.71	1,239,500	-0.01(-0.07%)
Jun 15, 2007	13.92	13.92	13.44	13.72	1,584,800	+0.00(+0.00%)
Jun 14, 2007	13.52	13.82	13.44	13.72	733,400	+0.19(+1.40%)
Jun 13, 2007	13.18	13.63	13.13	13.53	856,100	+0.41(+3.13%)
Jun 12, 2007	13.38	13.41	12.95	13.12	966,400	-0.37(-2.74%)
Jun 11, 2007	13.39	13.56	13.29	13.49	488,721	+0.08(+0.60%)
Jun 08, 2007	13.34	13.57	13.23	13.41	568,958	+0.07(+0.52%)
Jun 07, 2007	13.86	13.91	13.27	13.34	874,147	-0.53(-3.82%)
Jun 06, 2007	14.17	14.18	13.68	13.87	674,373	-0.34(-2.39%)
Jun 05, 2007	14.34	14.35	14.09	14.21	543,848	-0.17(-1.18%)
Jun 04, 2007	13.97	14.41	13.97	14.38	808,888	+0.35(+2.49%)
Jun 01, 2007	13.94	14.20	13.88	14.03	944,653	+0.18(+1.30%)
May 31, 2007	14.18	14.18	13.80	13.85	860,054	-0.24(-1.70%)
May 30, 2007	14.31	14.41	13.97	14.09	1,669,948	+0.28(+2.03%)
May 29, 2007	13.89	14.07	13.60	13.81	1,378,947	-0.07(-0.50%)
May 25, 2007	13.72	13.97	13.65	13.88	810,395	+0.19(+1.39%)
May 24, 2007	14.10	14.35	13.65	13.69	1,032,061	-0.38(-2.70%)
May 23, 2007	14.11	14.30	14.03	14.07	1,023,083	+0.01(+0.07%)
May 22, 2007	14.16	14.21	13.91	14.06	743,644	-0.13(-0.92%)
May 21, 2007	14.09	14.35	13.96	14.19	744,701	+0.11(+0.78%)
May 18, 2007	13.95	14.11	13.85	14.08	588,430	+0.15(+1.08%)
May 17, 2007	14.17	14.24	13.82	13.93	736,674	-0.30(-2.11%)
May 16, 2007	14.27	14.46	14.02	14.23	725,676	-0.02(-0.14%)
May 15, 2007	14.82	14.82	14.24	14.25	1,096,882	-0.55(-3.72%)
May 14, 2007	15.11	15.11	14.79	14.80	624,573	-0.35(-2.31%)
May 11, 2007	15.08	15.20	15.05	15.15	551,040	+0.02(+0.13%)
May 10, 2007	15.36	15.48	15.12	15.13	473,977	-0.36(-2.32%)
May 09, 2007	15.40	15.50	15.25	15.49	869,585	-0.05(-0.32%)
May 08, 2007	15.50	15.62	15.39	15.54	6,310,147	-0.06(-0.38%)
May 07, 2007	15.50	15.65	15.48	15.60	669,946	+0.13(+0.84%)
May 04, 2007	15.64	15.72	15.24	15.47	808,365	-0.16(-1.02%)
May 03, 2007	15.96	16.00	15.60	15.63	2,541,211	+0.35(+2.29%)
May 02, 2007	15.00	15.50	14.95	15.28	1,581,520	+0.12(+0.79%)

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.