Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	10.68	11.29	10.68	10.80	11,205,466	-0.26(-2.33%)
Jul 30, 2007	11.17	11.20	10.92	11.06	12,880,135	-0.11(-1.01%)
Jul 27, 2007	10.88	11.32	10.66	11.17	26,542,008	+0.55(+5.20%)
Jul 26, 2007	11.04	11.07	10.52	10.62	17,057,390	-0.48(-4.36%)
Jul 25, 2007	11.31	11.37	10.97	11.10	16,431,734	-0.18(-1.61%)
Jul 24, 2007	11.77	11.77	11.26	11.29	10,747,696	-0.31(-2.65%)
Jul 23, 2007	11.72	11.85	11.58	11.59	7,582,001	-0.11(-0.91%)
Jul 20, 2007	11.78	11.84	11.62	11.70	9,870,724	-0.04(-0.37%)
Jul 19, 2007	11.69	11.78	11.67	11.75	6,296,495	+0.08(+0.70%)
Jul 18, 2007	11.63	11.92	11.56	11.66	11,017,644	-0.13(-1.12%)
Jul 17, 2007	11.85	11.88	11.80	11.80	8,071,963	-0.08(-0.69%)
Jul 16, 2007	11.56	11.88	11.56	11.88	12,652,025	+0.22(+1.89%)
Jul 13, 2007	11.62	11.69	11.37	11.66	11,955,811	+0.01(+0.11%)
Jul 12, 2007	11.40	11.97	11.40	11.64	18,668,030	-0.08(-0.70%)
Jul 11, 2007	12.00	12.00	11.59	11.73	12,122,828	+0.03(+0.27%)
Jul 10, 2007	11.89	12.07	11.64	11.69	11,536,101	-0.21(-1.79%)
Jul 09, 2007	12.02	12.06	11.87	11.91	11,826,273	-0.16(-1.35%)
Jul 06, 2007	12.01	12.08	11.92	12.07	8,465,127	+0.01(+0.10%)
Jul 05, 2007	12.05	12.11	12.03	12.06	6,820,294	-0.03(-0.21%)
Jul 03, 2007	12.09	12.12	12.06	12.08	5,364,631	-0.01(-0.10%)
Jul 02, 2007	12.08	12.12	12.02	12.10	10,996,572	+0.10(+0.84%)
Jun 29, 2007	12.02	12.09	11.98	12.00	10,741,539	-0.02(-0.16%)
Jun 28, 2007	12.08	12.15	12.00	12.02	13,497,106	-0.10(-0.83%)
Jun 27, 2007	12.06	12.15	11.91	12.12	8,987,874	+0.06(+0.47%)
Jun 26, 2007	12.10	12.15	11.91	12.06	10,137,028	+0.05(+0.42%)
Jun 25, 2007	12.09	12.18	11.96	12.01	13,369,390	-0.14(-1.14%)
Jun 22, 2007	12.22	12.35	12.08	12.15	19,591,886	-0.08(-0.62%)
Jun 21, 2007	12.03	12.29	11.89	12.22	11,362,860	+0.19(+1.62%)
Jun 20, 2007	12.12	12.22	12.00	12.03	20,522,242	-0.16(-1.29%)
Jun 19, 2007	11.93	12.25	11.87	12.18	22,425,026	+0.23(+1.89%)
Jun 18, 2007	11.93	12.02	11.90	11.96	9,267,457	+0.04(+0.37%)
Jun 15, 2007	12.00	12.02	11.86	11.91	11,675,751	-0.05(-0.42%)
Jun 14, 2007	11.92	11.98	11.81	11.96	12,742,494	+0.05(+0.42%)
Jun 13, 2007	11.79	11.92	11.78	11.91	11,299,365	+0.14(+1.17%)
Jun 12, 2007	11.69	11.84	11.68	11.78	16,962,342	-0.01(-0.11%)
Jun 11, 2007	11.57	11.85	11.54	11.79	13,153,270	+0.19(+1.62%)
Jun 08, 2007	11.37	11.60	11.36	11.60	9,433,601	+0.21(+1.82%)
Jun 07, 2007	11.59	11.74	11.34	11.39	10,982,361	-0.14(-1.20%)
Jun 06, 2007	11.53	11.59	11.41	11.53	9,577,976	-0.02(-0.16%)
Jun 05, 2007	11.57	11.58	11.47	11.55	8,420,171	-0.11(-0.92%)
Jun 04, 2007	11.56	11.74	11.56	11.66	6,117,219	+0.03(+0.27%)
Jun 01, 2007	11.63	11.85	11.61	11.63	7,520,544	-0.01(-0.05%)
May 31, 2007	11.61	11.71	11.58	11.63	10,431,730	+0.01(+0.11%)
May 30, 2007	11.45	11.68	11.45	11.62	7,862,857	+0.08(+0.65%)
May 29, 2007	11.43	11.71	11.43	11.54	7,257,839	+0.13(+1.10%)
May 25, 2007	11.65	11.72	11.41	11.42	13,632,024	-0.07(-0.60%)
May 24, 2007	11.48	11.65	11.36	11.49	9,953,362	-0.05(-0.44%)
May 23, 2007	11.55	11.71	11.51	11.54	8,928,801	-0.03(-0.22%)
May 22, 2007	11.56	11.64	11.48	11.56	5,383,070	-0.04(-0.32%)
May 21, 2007	11.61	11.71	11.55	11.60	11,670,363	+0.02(+0.16%)
May 18, 2007	11.58	11.69	11.48	11.58	6,949,309	+0.12(+1.04%)
May 17, 2007	11.39	11.48	11.35	11.46	6,363,302	+0.06(+0.50%)
May 16, 2007	11.39	11.48	11.34	11.41	7,646,165	+0.04(+0.39%)
May 15, 2007	11.44	11.59	11.34	11.36	10,704,186	-0.13(-1.09%)
May 14, 2007	11.51	11.60	11.41	11.49	7,463,086	-0.02(-0.16%)
May 11, 2007	11.53	11.57	11.36	11.51	7,554,775	+0.03(+0.22%)
May 10, 2007	11.37	11.81	11.24	11.48	16,413,717	-0.09(-0.81%)
May 09, 2007	11.34	11.63	11.33	11.58	11,160,529	+0.19(+1.65%)
May 08, 2007	11.48	11.54	11.37	11.39	9,643,677	-0.15(-1.31%)
May 07, 2007	11.59	11.63	11.51	11.54	5,685,726	-0.08(-0.70%)
May 04, 2007	11.44	11.68	11.34	11.62	10,311,511	+0.16(+1.37%)
May 03, 2007	11.50	11.58	11.34	11.46	8,519,324	-0.06(-0.54%)
May 02, 2007	11.13	11.72	11.12	11.53	16,533,642	+0.40(+3.56%)

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.