Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	10.57	10.63	10.43	10.43	4,036,182	-0.07(-0.62%)
Jul 30, 2007	10.45	10.54	10.37	10.50	2,960,110	+0.03(+0.24%)
Jul 27, 2007	10.55	10.64	10.43	10.47	3,886,223	-0.12(-1.14%)
Jul 26, 2007	10.63	10.71	10.42	10.59	4,783,661	-0.12(-1.08%)
Jul 25, 2007	10.77	10.82	10.62	10.71	4,076,054	+0.03(+0.28%)
Jul 24, 2007	10.78	10.88	10.62	10.68	4,435,752	-0.23(-2.08%)
Jul 23, 2007	11.06	11.12	10.84	10.91	4,364,511	-0.14(-1.23%)
Jul 20, 2007	11.32	11.44	11.03	11.04	5,154,229	-0.33(-2.92%)
Jul 19, 2007	11.16	11.46	11.16	11.37	2,944,329	+0.23(+2.08%)
Jul 18, 2007	11.15	11.28	11.06	11.14	2,941,422	-0.10(-0.85%)
Jul 17, 2007	11.22	11.40	11.12	11.24	3,225,943	+0.00(+0.00%)
Jul 16, 2007	11.28	11.38	11.23	11.24	2,855,692	-0.09(-0.80%)
Jul 13, 2007	11.30	11.37	11.21	11.33	2,288,798	+0.03(+0.27%)
Jul 12, 2007	11.09	11.30	11.04	11.30	1,911,522	+0.25(+2.28%)
Jul 11, 2007	11.04	11.12	10.95	11.05	2,269,585	+0.00(+0.05%)
Jul 10, 2007	11.23	11.24	11.04	11.04	3,110,298	-0.24(-2.14%)
Jul 09, 2007	11.32	11.34	11.23	11.28	2,261,669	-0.04(-0.36%)
Jul 06, 2007	11.21	11.36	11.10	11.32	2,103,867	+0.14(+1.21%)
Jul 05, 2007	11.20	11.24	11.14	11.19	1,798,460	-0.07(-0.58%)
Jul 03, 2007	11.23	11.32	11.17	11.25	1,680,300	+0.03(+0.27%)
Jul 02, 2007	11.12	11.23	11.00	11.22	2,850,543	+0.13(+1.13%)
Jun 29, 2007	11.09	11.20	11.06	11.10	3,852,406	-0.01(-0.09%)
Jun 28, 2007	11.06	11.17	11.01	11.11	2,954,703	-0.01(-0.09%)
Jun 27, 2007	10.85	11.12	10.79	11.12	3,913,020	+0.16(+1.47%)
Jun 26, 2007	10.96	11.02	10.78	10.96	4,633,158	+0.02(+0.18%)
Jun 25, 2007	10.87	11.05	10.77	10.94	5,755,929	+0.07(+0.60%)
Jun 22, 2007	10.98	11.01	10.84	10.87	3,907,041	-0.18(-1.59%)
Jun 21, 2007	10.98	11.08	10.93	11.05	3,967,401	+0.02(+0.14%)
Jun 20, 2007	11.12	11.18	11.02	11.03	4,620,639	-0.08(-0.73%)
Jun 19, 2007	11.32	11.50	11.02	11.11	8,383,876	-0.75(-6.32%)
Jun 18, 2007	11.93	11.95	11.85	11.86	1,465,434	-0.01(-0.04%)
Jun 15, 2007	11.91	12.03	11.86	11.87	2,564,659	+0.05(+0.43%)
Jun 14, 2007	11.81	11.88	11.75	11.82	1,923,643	+0.04(+0.34%)
Jun 13, 2007	11.71	11.87	11.59	11.78	2,546,975	+0.03(+0.21%)
Jun 12, 2007	11.87	11.95	11.75	11.75	2,077,439	-0.18(-1.48%)
Jun 11, 2007	12.02	12.06	11.90	11.93	1,644,267	-0.11(-0.92%)
Jun 08, 2007	11.79	12.05	11.75	12.04	2,633,212	+0.25(+2.14%)
Jun 07, 2007	12.03	12.06	11.77	11.79	2,553,180	-0.29(-2.42%)
Jun 06, 2007	12.27	12.27	12.07	12.08	1,653,606	-0.20(-1.60%)
Jun 05, 2007	12.34	12.39	12.22	12.27	1,443,211	-0.11(-0.89%)
Jun 04, 2007	12.28	12.41	12.28	12.39	2,035,116	+0.05(+0.41%)
Jun 01, 2007	12.30	12.39	12.25	12.34	2,600,426	+0.02(+0.16%)
May 31, 2007	12.39	12.45	12.26	12.31	3,213,425	-0.08(-0.61%)
May 30, 2007	12.27	12.41	12.22	12.39	2,380,859	+0.10(+0.82%)
May 29, 2007	12.20	12.40	12.17	12.29	3,310,392	+0.07(+0.53%)
May 25, 2007	12.13	12.25	12.13	12.22	2,040,878	+0.09(+0.71%)
May 24, 2007	12.17	12.26	11.99	12.14	3,879,517	-0.07(-0.58%)
May 23, 2007	12.25	12.32	12.18	12.21	2,059,556	-0.06(-0.45%)
May 22, 2007	12.35	12.33	12.21	12.26	2,810,852	-0.09(-0.69%)
May 21, 2007	11.92	12.36	11.87	12.35	6,986,992	+0.48(+4.03%)
May 18, 2007	11.89	11.93	11.80	11.87	2,553,135	+0.01(+0.09%)
May 17, 2007	11.99	11.95	11.80	11.86	2,877,020	-0.13(-1.09%)
May 16, 2007	11.98	12.01	11.90	11.99	1,721,364	+0.07(+0.55%)
May 15, 2007	11.97	12.02	11.84	11.93	1,920,067	-0.01(-0.08%)
May 14, 2007	11.90	11.99	11.85	11.94	2,289,654	+0.04(+0.34%)
May 11, 2007	11.80	11.91	11.76	11.90	2,850,196	+0.15(+1.24%)
May 10, 2007	11.96	11.98	11.74	11.75	3,037,374	-0.20(-1.68%)
May 09, 2007	11.86	12.00	11.84	11.95	2,343,503	+0.03(+0.21%)
May 08, 2007	11.98	11.99	11.83	11.93	2,492,133	-0.11(-0.92%)
May 07, 2007	11.96	12.05	11.93	12.04	2,148,774	+0.06(+0.50%)
May 04, 2007	11.95	12.02	11.84	11.98	2,024,584	+0.10(+0.85%)
May 03, 2007	12.02	12.07	11.85	11.88	4,040,029	-0.13(-1.09%)
May 02, 2007	11.93	12.08	11.92	12.01	1,706,858	+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.