Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	10.95	10.99	10.69	10.76	1,240,348	-0.11(-1.03%)
Jul 30, 2007	10.41	10.96	10.40	10.87	1,703,769	+0.25(+2.39%)
Jul 27, 2007	10.93	10.93	10.62	10.62	929,961	-0.30(-2.71%)
Jul 26, 2007	11.22	11.28	10.83	10.91	881,988	-0.34(-3.04%)
Jul 25, 2007	11.22	11.33	11.13	11.26	717,679	+0.04(+0.37%)
Jul 24, 2007	11.43	11.53	11.14	11.21	974,576	-0.35(-3.06%)
Jul 23, 2007	11.58	11.72	11.57	11.57	431,279	+0.02(+0.22%)
Jul 20, 2007	11.75	11.80	11.53	11.54	471,816	-0.17(-1.42%)
Jul 19, 2007	11.65	11.75	11.61	11.71	695,851	+0.08(+0.68%)
Jul 18, 2007	11.41	11.66	11.41	11.63	1,076,039	+0.21(+1.83%)
Jul 17, 2007	11.53	11.67	11.42	11.42	898,059	-0.11(-0.98%)
Jul 16, 2007	11.61	11.65	11.48	11.54	1,118,496	-0.04(-0.32%)
Jul 13, 2007	11.36	11.58	11.36	11.57	1,135,766	+0.12(+1.06%)
Jul 12, 2007	11.43	11.50	11.38	11.45	778,365	+0.08(+0.73%)
Jul 11, 2007	11.35	11.54	11.33	11.37	885,346	-0.04(-0.33%)
Jul 10, 2007	11.46	11.53	11.34	11.41	633,246	-0.11(-0.98%)
Jul 09, 2007	11.49	11.57	11.44	11.52	917,968	+0.08(+0.73%)
Jul 06, 2007	11.39	11.48	11.33	11.44	627,490	+0.00(+0.04%)
Jul 05, 2007	11.57	11.59	11.35	11.43	671,625	-0.07(-0.65%)
Jul 03, 2007	11.46	11.54	11.44	11.51	291,437	+0.07(+0.58%)
Jul 02, 2007	11.43	11.52	11.31	11.44	790,359	+0.07(+0.59%)
Jun 29, 2007	11.21	11.40	11.30	11.37	1,207,726	+0.16(+1.45%)
Jun 28, 2007	11.27	11.37	11.21	11.21	791,798	-0.02(-0.19%)
Jun 27, 2007	11.13	11.24	11.07	11.23	1,266,013	+0.06(+0.52%)
Jun 26, 2007	11.11	11.25	10.74	11.17	1,203,169	+0.06(+0.53%)
Jun 25, 2007	11.14	11.26	11.05	11.11	583,114	-0.06(-0.52%)
Jun 22, 2007	11.22	11.31	11.11	11.17	1,224,277	-0.12(-1.03%)
Jun 21, 2007	11.31	11.36	11.22	11.29	786,521	-0.08(-0.66%)
Jun 20, 2007	11.47	11.51	11.33	11.36	1,134,087	-0.12(-1.05%)
Jun 19, 2007	11.38	11.51	11.27	11.49	1,213,243	+0.13(+1.10%)
Jun 18, 2007	11.51	11.54	11.30	11.36	1,002,880	-0.20(-1.70%)
Jun 15, 2007	11.55	11.59	11.33	11.56	912,451	+0.06(+0.51%)
Jun 14, 2007	11.33	11.51	11.33	11.50	880,309	+0.23(+2.00%)
Jun 13, 2007	11.23	11.29	11.14	11.27	946,991	+0.03(+0.22%)
Jun 12, 2007	11.38	11.39	11.22	11.25	1,299,835	-0.12(-1.06%)
Jun 11, 2007	11.43	11.48	11.34	11.37	1,336,774	-0.02(-0.18%)
Jun 08, 2007	11.37	11.45	11.30	11.39	1,347,088	+0.02(+0.15%)
Jun 07, 2007	11.61	11.74	11.35	11.37	1,137,443	-0.38(-3.26%)
Jun 06, 2007	12.09	12.09	11.70	11.76	946,512	-0.30(-2.46%)
Jun 05, 2007	12.09	12.17	11.92	12.05	1,197,891	-0.16(-1.33%)
Jun 04, 2007	12.02	12.35	12.02	12.22	1,118,256	+0.14(+1.17%)
Jun 01, 2007	12.11	12.13	12.00	12.07	853,923	+0.07(+0.56%)
May 31, 2007	12.08	12.11	11.90	12.01	1,117,296	-0.03(-0.24%)
May 30, 2007	11.91	12.06	11.88	12.04	675,463	+0.10(+0.80%)
May 29, 2007	11.80	11.97	11.75	11.94	626,530	+0.14(+1.20%)
May 25, 2007	11.66	11.84	11.46	11.80	895,900	+0.12(+1.04%)
May 24, 2007	11.92	12.06	11.67	11.68	794,436	-0.26(-2.20%)
May 23, 2007	12.17	12.19	11.94	11.94	829,937	-0.19(-1.55%)
May 22, 2007	12.17	12.22	12.10	12.13	1,186,884	-0.08(-0.65%)
May 21, 2007	12.13	12.21	12.07	12.21	1,169,108	+0.11(+0.93%)
May 18, 2007	12.05	12.10	12.02	12.09	619,574	+0.05(+0.42%)
May 17, 2007	11.88	12.05	11.82	12.04	1,204,128	+0.16(+1.33%)
May 16, 2007	11.89	11.96	11.83	11.89	1,126,651	-0.04(-0.35%)
May 15, 2007	12.05	12.17	11.93	11.93	1,301,231	-0.17(-1.38%)
May 14, 2007	11.99	12.13	11.84	12.09	1,065,245	+0.10(+0.87%)
May 11, 2007	11.80	12.03	11.79	11.99	1,147,999	+0.18(+1.52%)
May 10, 2007	11.89	11.90	11.75	11.81	701,368	-0.05(-0.42%)
May 09, 2007	11.86	11.90	11.81	11.86	540,178	+0.01(+0.07%)
May 08, 2007	11.74	11.88	11.74	11.85	652,436	+0.04(+0.35%)
May 07, 2007	11.87	11.88	11.78	11.81	753,899	-0.03(-0.28%)
May 04, 2007	11.84	11.88	11.78	11.84	923,005	+0.00(+0.00%)
May 03, 2007	11.82	11.87	11.71	11.84	1,291,439	+0.05(+0.39%)
May 02, 2007	11.82	11.90	11.77	11.80	1,482,613	-0.02(-0.18%)

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.