Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	10.58	10.64	10.44	10.44	4,033,514	-0.07(-0.62%)
Jul 30, 2007	10.46	10.55	10.37	10.51	2,958,153	+0.03(+0.24%)
Jul 27, 2007	10.56	10.65	10.43	10.48	3,883,654	-0.12(-1.14%)
Jul 26, 2007	10.64	10.72	10.43	10.60	4,780,499	-0.12(-1.08%)
Jul 25, 2007	10.78	10.83	10.63	10.72	4,073,360	+0.03(+0.28%)
Jul 24, 2007	10.79	10.89	10.63	10.69	4,432,820	-0.23(-2.08%)
Jul 23, 2007	11.07	11.12	10.85	10.91	4,361,626	-0.14(-1.23%)
Jul 20, 2007	11.33	11.45	11.04	11.05	5,150,821	-0.33(-2.92%)
Jul 19, 2007	11.17	11.47	11.17	11.38	2,942,383	+0.23(+2.08%)
Jul 18, 2007	11.16	11.29	11.07	11.15	2,939,478	-0.10(-0.85%)
Jul 17, 2007	11.23	11.41	11.13	11.25	3,223,810	+0.00(+0.00%)
Jul 16, 2007	11.29	11.39	11.24	11.25	2,853,804	-0.09(-0.80%)
Jul 13, 2007	11.31	11.38	11.22	11.34	2,287,285	+0.03(+0.27%)
Jul 12, 2007	11.09	11.31	11.04	11.31	1,910,259	+0.25(+2.28%)
Jul 11, 2007	11.04	11.12	10.96	11.05	2,268,085	+0.01(+0.05%)
Jul 10, 2007	11.24	11.25	11.05	11.05	3,108,242	-0.24(-2.14%)
Jul 09, 2007	11.33	11.35	11.24	11.29	2,260,174	-0.04(-0.36%)
Jul 06, 2007	11.22	11.37	11.10	11.33	2,102,476	+0.14(+1.21%)
Jul 05, 2007	11.21	11.25	11.14	11.20	1,797,272	-0.07(-0.58%)
Jul 03, 2007	11.24	11.33	11.18	11.26	1,679,189	+0.03(+0.27%)
Jul 02, 2007	11.13	11.24	11.01	11.23	2,848,659	+0.13(+1.13%)
Jun 29, 2007	11.10	11.21	11.06	11.10	3,849,859	-0.01(-0.09%)
Jun 28, 2007	11.07	11.17	11.02	11.11	2,952,750	-0.01(-0.09%)
Jun 27, 2007	10.85	11.13	10.80	11.12	3,910,434	+0.16(+1.47%)
Jun 26, 2007	10.97	11.03	10.79	10.96	4,630,095	+0.02(+0.18%)
Jun 25, 2007	10.88	11.06	10.78	10.94	5,752,124	+0.07(+0.60%)
Jun 22, 2007	10.98	11.01	10.85	10.88	3,904,459	-0.18(-1.59%)
Jun 21, 2007	10.99	11.09	10.93	11.05	3,964,779	+0.02(+0.14%)
Jun 20, 2007	11.13	11.19	11.03	11.04	4,617,585	-0.08(-0.72%)
Jun 19, 2007	11.33	11.51	11.03	11.12	8,378,334	-0.75(-6.32%)
Jun 18, 2007	11.94	11.96	11.85	11.87	1,464,466	-0.01(-0.04%)
Jun 15, 2007	11.92	12.04	11.86	11.87	2,562,964	+0.05(+0.43%)
Jun 14, 2007	11.81	11.88	11.76	11.82	1,922,372	+0.04(+0.34%)
Jun 13, 2007	11.71	11.87	11.59	11.78	2,545,291	+0.03(+0.21%)
Jun 12, 2007	11.88	11.96	11.75	11.76	2,076,066	-0.18(-1.48%)
Jun 11, 2007	12.03	12.07	11.91	11.94	1,643,180	-0.11(-0.92%)
Jun 08, 2007	11.79	12.06	11.76	12.05	2,631,471	+0.25(+2.13%)
Jun 07, 2007	12.04	12.07	11.78	11.79	2,551,493	-0.29(-2.42%)
Jun 06, 2007	12.28	12.28	12.08	12.09	1,652,513	-0.20(-1.60%)
Jun 05, 2007	12.34	12.39	12.23	12.28	1,442,257	-0.11(-0.89%)
Jun 04, 2007	12.29	12.42	12.29	12.39	2,033,770	+0.05(+0.41%)
Jun 01, 2007	12.31	12.40	12.26	12.34	2,598,707	+0.02(+0.16%)
May 31, 2007	12.40	12.45	12.27	12.32	3,211,300	-0.08(-0.61%)
May 30, 2007	12.28	12.42	12.23	12.40	2,379,285	+0.10(+0.82%)
May 29, 2007	12.21	12.40	12.18	12.30	3,308,203	+0.07(+0.53%)
May 25, 2007	12.14	12.26	12.14	12.23	2,039,529	+0.09(+0.71%)
May 24, 2007	12.18	12.27	12.00	12.15	3,876,952	-0.07(-0.58%)
May 23, 2007	12.26	12.33	12.19	12.22	2,058,195	-0.06(-0.45%)
May 22, 2007	12.36	12.34	12.22	12.27	2,808,994	-0.09(-0.69%)
May 21, 2007	11.93	12.36	11.88	12.36	6,982,373	+0.48(+4.03%)
May 18, 2007	11.89	11.94	11.80	11.88	2,551,447	+0.01(+0.08%)
May 17, 2007	12.00	11.96	11.81	11.87	2,875,119	-0.13(-1.09%)
May 16, 2007	11.99	12.02	11.91	12.00	1,720,226	+0.07(+0.55%)
May 15, 2007	11.98	12.03	11.84	11.94	1,918,797	-0.01(-0.08%)
May 14, 2007	11.90	12.00	11.86	11.95	2,288,141	+0.04(+0.34%)
May 11, 2007	11.81	11.92	11.76	11.90	2,848,311	+0.15(+1.24%)
May 10, 2007	11.97	11.99	11.75	11.76	3,035,366	-0.20(-1.68%)
May 09, 2007	11.87	12.01	11.84	11.96	2,341,954	+0.03(+0.21%)
May 08, 2007	11.99	12.00	11.83	11.94	2,490,485	-0.11(-0.92%)
May 07, 2007	11.97	12.06	11.94	12.05	2,147,354	+0.06(+0.50%)
May 04, 2007	11.96	12.03	11.85	11.99	2,023,246	+0.10(+0.85%)
May 03, 2007	12.03	12.08	11.85	11.88	4,037,359	-0.13(-1.09%)
May 02, 2007	11.94	12.09	11.93	12.02	1,705,730	+0.08(+0.68%)

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.