Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	11.12	11.33	10.96	10.96	897,785	-0.16(-1.46%)
Jul 30, 2007	11.01	11.22	10.96	11.12	1,143,960	+0.12(+1.07%)
Jul 27, 2007	11.12	11.26	10.99	11.00	1,042,230	-0.13(-1.16%)
Jul 26, 2007	11.08	11.21	11.02	11.13	1,566,185	-0.13(-1.15%)
Jul 25, 2007	11.24	11.30	11.13	11.26	1,329,146	+0.08(+0.69%)
Jul 24, 2007	11.38	11.38	11.15	11.19	1,102,972	-0.21(-1.81%)
Jul 23, 2007	11.39	11.51	11.38	11.39	607,659	+0.05(+0.46%)
Jul 20, 2007	11.61	11.62	11.28	11.34	1,062,971	-0.29(-2.51%)
Jul 19, 2007	11.70	11.72	11.41	11.63	449,880	+0.03(+0.28%)
Jul 18, 2007	11.51	11.62	11.38	11.60	867,414	+0.00(+0.00%)
Jul 17, 2007	11.70	11.78	11.60	11.60	563,708	-0.06(-0.56%)
Jul 16, 2007	11.69	11.83	11.62	11.66	700,005	-0.09(-0.72%)
Jul 13, 2007	11.65	11.77	11.57	11.75	497,781	+0.04(+0.38%)
Jul 12, 2007	11.42	11.74	11.38	11.70	1,139,762	+0.38(+3.32%)
Jul 11, 2007	11.21	11.40	11.08	11.33	1,207,664	+0.10(+0.87%)
Jul 10, 2007	11.41	11.41	11.15	11.23	967,309	-0.17(-1.49%)
Jul 09, 2007	11.55	11.55	11.36	11.40	637,289	-0.15(-1.26%)
Jul 06, 2007	11.57	11.59	11.44	11.55	582,720	+0.02(+0.18%)
Jul 05, 2007	11.40	11.53	11.31	11.53	733,586	+0.12(+1.07%)
Jul 03, 2007	11.27	11.45	11.20	11.40	419,756	+0.17(+1.48%)
Jul 02, 2007	11.29	11.30	11.16	11.24	550,399	+0.02(+0.14%)
Jun 29, 2007	11.45	11.48	11.22	11.22	796,302	-0.17(-1.53%)
Jun 28, 2007	11.43	11.49	11.36	11.40	694,573	-0.06(-0.50%)
Jun 27, 2007	11.22	11.45	11.18	11.45	775,562	+0.15(+1.36%)
Jun 26, 2007	11.38	11.38	11.17	11.30	1,037,786	-0.00(-0.04%)
Jun 25, 2007	11.38	11.38	11.26	11.30	893,093	-0.07(-0.64%)
Jun 22, 2007	11.40	11.64	11.27	11.38	1,311,862	-0.02(-0.18%)
Jun 21, 2007	11.42	11.45	11.31	11.40	851,118	-0.07(-0.64%)
Jun 20, 2007	11.48	11.62	11.44	11.47	1,024,699	+0.00(+0.03%)
Jun 19, 2007	11.35	11.51	11.25	11.47	768,648	+0.03(+0.25%)
Jun 18, 2007	11.47	11.51	11.34	11.44	896,797	-0.04(-0.32%)
Jun 15, 2007	11.72	11.72	11.41	11.47	2,645,207	+0.05(+0.43%)
Jun 14, 2007	11.29	11.46	11.23	11.43	1,728,903	+0.12(+1.04%)
Jun 13, 2007	11.23	11.37	11.19	11.31	729,388	+0.09(+0.79%)
Jun 12, 2007	11.23	11.26	11.13	11.22	1,253,837	-0.04(-0.32%)
Jun 11, 2007	11.23	11.27	11.15	11.25	1,035,070	+0.01(+0.07%)
Jun 08, 2007	11.08	11.27	11.06	11.25	822,229	+0.14(+1.24%)
Jun 07, 2007	11.36	11.39	11.11	11.11	976,798	-0.26(-2.24%)
Jun 06, 2007	11.54	11.57	11.34	11.36	974,576	-0.26(-2.26%)
Jun 05, 2007	11.81	11.86	11.54	11.63	1,300,257	-0.26(-2.18%)
Jun 04, 2007	11.79	11.93	11.79	11.89	896,550	+0.02(+0.17%)
Jun 01, 2007	11.77	11.92	11.77	11.87	1,398,283	+0.11(+0.93%)
May 31, 2007	11.72	11.93	11.70	11.76	1,411,369	+0.05(+0.42%)
May 30, 2007	11.69	11.77	11.66	11.71	1,841,743	-0.04(-0.38%)
May 29, 2007	11.94	11.94	11.72	11.75	934,328	-0.12(-1.02%)
May 25, 2007	11.92	11.94	11.82	11.87	1,256,306	+0.06(+0.51%)
May 24, 2007	11.74	11.92	11.64	11.81	1,565,464	+0.04(+0.34%)
May 23, 2007	11.96	12.00	11.75	11.77	829,389	-0.19(-1.56%)
May 22, 2007	11.97	11.99	11.84	11.96	1,124,700	+0.01(+0.10%)
May 21, 2007	11.69	11.99	11.62	11.95	1,300,504	+0.26(+2.18%)
May 18, 2007	11.51	11.71	11.42	11.69	698,030	+0.19(+1.62%)
May 17, 2007	11.49	11.61	11.39	11.51	777,043	+0.00(+0.04%)
May 16, 2007	11.27	11.51	11.27	11.50	959,020	+0.25(+2.19%)
May 15, 2007	11.41	11.58	11.23	11.25	990,131	-0.16(-1.42%)
May 14, 2007	11.64	11.65	11.35	11.42	1,342,727	-0.20(-1.71%)
May 11, 2007	11.75	12.02	11.51	11.62	1,418,950	+0.33(+2.94%)
May 10, 2007	11.58	11.58	11.28	11.28	1,350,875	-0.36(-3.10%)
May 09, 2007	11.50	11.74	11.48	11.64	896,797	+0.09(+0.74%)
May 08, 2007	11.68	11.70	11.51	11.56	1,130,132	-0.21(-1.79%)
May 07, 2007	11.63	11.79	11.64	11.77	607,659	+0.14(+1.18%)
May 04, 2007	11.68	11.70	11.58	11.63	672,104	-0.01(-0.10%)
May 03, 2007	11.61	11.70	11.56	11.64	735,314	+0.04(+0.35%)
May 02, 2007	11.59	11.72	11.57	11.60	507,164	+0.04(+0.35%)

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.