Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	10.60	10.67	10.29	10.31	427,371	-0.21(-1.96%)
Jul 30, 2007	10.51	10.58	10.14	10.52	484,424	-0.01(-0.06%)
Jul 27, 2007	10.60	10.77	10.50	10.52	409,457	-0.13(-1.25%)
Jul 26, 2007	10.76	10.91	10.57	10.66	365,199	-0.32(-2.91%)
Jul 25, 2007	11.04	11.11	10.89	10.97	342,167	-0.01(-0.06%)
Jul 24, 2007	11.15	11.29	10.95	10.98	427,070	-0.35(-3.05%)
Jul 23, 2007	11.30	11.48	11.29	11.33	353,608	+0.03(+0.24%)
Jul 20, 2007	11.47	11.51	11.23	11.30	533,197	-0.19(-1.68%)
Jul 19, 2007	11.51	11.54	11.45	11.49	131,869	+0.07(+0.58%)
Jul 18, 2007	11.31	11.46	11.26	11.43	381,608	-0.01(-0.06%)
Jul 17, 2007	11.29	11.52	11.29	11.43	346,232	+0.12(+1.06%)
Jul 16, 2007	11.23	11.35	11.19	11.31	284,362	+0.01(+0.06%)
Jul 13, 2007	11.29	11.37	11.29	11.31	292,942	-0.03(-0.23%)
Jul 12, 2007	11.23	11.37	11.19	11.33	501,735	+0.21(+1.91%)
Jul 11, 2007	10.96	11.12	10.95	11.12	358,124	+0.09(+0.84%)
Jul 10, 2007	11.02	11.20	10.97	11.03	564,727	-0.12(-1.07%)
Jul 09, 2007	11.28	11.30	11.07	11.15	321,393	-0.15(-1.35%)
Jul 06, 2007	11.25	11.42	11.17	11.30	293,243	+0.03(+0.24%)
Jul 05, 2007	11.27	11.28	11.16	11.27	292,340	-0.01(-0.12%)
Jul 03, 2007	11.19	11.29	11.14	11.29	266,900	+0.13(+1.13%)
Jul 02, 2007	11.04	11.18	10.93	11.16	343,673	+0.20(+1.82%)
Jun 29, 2007	11.07	11.19	10.95	10.96	518,294	-0.09(-0.84%)
Jun 28, 2007	11.13	11.13	10.87	11.05	399,672	+0.19(+1.77%)
Jun 27, 2007	10.78	10.89	10.62	10.86	538,617	+0.08(+0.74%)
Jun 26, 2007	10.86	10.95	10.73	10.78	714,443	-0.08(-0.73%)
Jun 25, 2007	11.03	11.09	10.78	10.86	558,186	-0.17(-1.51%)
Jun 22, 2007	11.11	11.18	10.95	11.03	894,483	-0.14(-1.25%)
Jun 21, 2007	11.20	11.21	11.04	11.17	391,844	-0.08(-0.71%)
Jun 20, 2007	11.57	11.62	11.24	11.25	202,470	-0.27(-2.36%)
Jun 19, 2007	11.49	11.61	11.34	11.52	345,178	+0.03(+0.29%)
Jun 18, 2007	11.69	11.72	11.33	11.49	404,941	-0.21(-1.76%)
Jun 15, 2007	11.63	11.82	11.41	11.69	886,204	+0.51(+4.58%)
Jun 14, 2007	11.43	11.43	11.17	11.18	278,491	-0.23(-1.98%)
Jun 13, 2007	11.19	11.44	11.17	11.41	392,898	+0.23(+2.02%)
Jun 12, 2007	11.19	11.36	11.11	11.18	311,157	-0.07(-0.65%)
Jun 11, 2007	11.21	11.32	11.12	11.25	206,083	-0.01(-0.06%)
Jun 08, 2007	11.09	11.29	11.09	11.26	186,062	+0.11(+0.95%)
Jun 07, 2007	11.31	11.27	11.00	11.15	290,233	-0.16(-1.41%)
Jun 06, 2007	11.37	11.47	11.23	11.31	366,103	-0.13(-1.16%)
Jun 05, 2007	11.46	11.51	11.34	11.45	377,092	-0.14(-1.20%)
Jun 04, 2007	11.65	11.72	11.51	11.59	581,820	-0.11(-0.91%)
Jun 01, 2007	11.63	11.76	11.59	11.69	732,507	+0.04(+0.34%)
May 31, 2007	11.43	11.70	11.47	11.65	493,305	+0.22(+1.92%)
May 30, 2007	11.51	11.51	11.36	11.43	376,791	-0.19(-1.66%)
May 29, 2007	11.67	11.79	11.58	11.63	305,286	+0.01(+0.11%)
May 25, 2007	11.73	11.74	11.49	11.61	387,780	-0.11(-0.91%)
May 24, 2007	11.68	11.78	11.58	11.72	507,052	+0.01(+0.06%)
May 23, 2007	11.94	11.96	11.69	11.71	419,844	-0.19(-1.62%)
May 22, 2007	11.90	11.96	11.83	11.90	313,716	+0.01(+0.06%)
May 21, 2007	11.51	11.92	11.46	11.90	550,961	+0.35(+3.05%)
May 18, 2007	11.55	11.61	11.41	11.55	322,297	+0.00(+0.00%)
May 17, 2007	11.65	11.65	11.46	11.55	247,029	-0.15(-1.31%)
May 16, 2007	11.80	11.80	11.70	11.70	404,489	-0.09(-0.73%)
May 15, 2007	11.79	11.88	11.70	11.78	436,854	-0.01(-0.11%)
May 14, 2007	11.96	12.00	11.75	11.80	379,049	-0.16(-1.33%)
May 11, 2007	11.90	12.03	11.88	11.96	372,726	+0.17(+1.41%)
May 10, 2007	11.82	11.92	11.63	11.79	435,349	-0.12(-1.00%)
May 09, 2007	11.82	11.92	11.74	11.91	234,083	+0.02(+0.17%)
May 08, 2007	11.80	11.92	11.72	11.89	344,727	+0.01(+0.06%)
May 07, 2007	11.94	11.90	11.78	11.88	413,070	-0.06(-0.50%)
May 04, 2007	11.79	11.94	11.70	11.94	835,624	+0.25(+2.10%)
May 03, 2007	11.56	11.82	11.39	11.70	781,883	+0.01(+0.11%)
May 02, 2007	11.40	11.73	11.29	11.68	613,132	+0.27(+2.33%)

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.