Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	11.14	11.18	10.88	10.95	1,218,949	-0.11(-1.03%)
Jul 30, 2007	10.59	11.15	10.59	11.06	1,674,376	+0.26(+2.40%)
Jul 27, 2007	11.12	11.12	10.80	10.80	913,917	-0.30(-2.71%)
Jul 26, 2007	11.42	11.48	11.02	11.11	866,772	-0.35(-3.04%)
Jul 25, 2007	11.42	11.53	11.32	11.45	705,298	+0.04(+0.37%)
Jul 24, 2007	11.63	11.73	11.34	11.41	957,763	-0.36(-3.06%)
Jul 23, 2007	11.78	11.92	11.77	11.77	423,839	+0.03(+0.22%)
Jul 20, 2007	11.96	12.01	11.73	11.75	463,677	-0.17(-1.42%)
Jul 19, 2007	11.85	11.96	11.82	11.92	683,847	+0.08(+0.68%)
Jul 18, 2007	11.61	11.87	11.61	11.84	1,057,476	+0.21(+1.82%)
Jul 17, 2007	11.73	11.87	11.62	11.62	882,565	-0.11(-0.98%)
Jul 16, 2007	11.82	11.85	11.68	11.74	1,099,200	-0.04(-0.32%)
Jul 13, 2007	11.56	11.78	11.56	11.78	1,116,172	+0.12(+1.06%)
Jul 12, 2007	11.63	11.70	11.58	11.65	764,937	+0.08(+0.73%)
Jul 11, 2007	11.55	11.74	11.53	11.57	870,072	-0.04(-0.33%)
Jul 10, 2007	11.66	11.73	11.54	11.61	622,322	-0.11(-0.98%)
Jul 09, 2007	11.70	11.77	11.64	11.72	902,131	+0.08(+0.73%)
Jul 06, 2007	11.59	11.68	11.53	11.64	616,664	+0.00(+0.04%)
Jul 05, 2007	11.77	11.79	11.55	11.63	660,038	-0.08(-0.65%)
Jul 03, 2007	11.67	11.74	11.64	11.71	286,409	+0.07(+0.58%)
Jul 02, 2007	11.63	11.73	11.50	11.64	776,724	+0.07(+0.59%)
Jun 29, 2007	11.41	11.60	11.50	11.57	1,186,890	+0.17(+1.45%)
Jun 28, 2007	11.47	11.57	11.41	11.41	778,138	-0.02(-0.19%)
Jun 27, 2007	11.33	11.43	11.26	11.43	1,244,172	+0.06(+0.52%)
Jun 26, 2007	11.31	11.45	10.93	11.37	1,182,412	+0.06(+0.53%)
Jun 25, 2007	11.34	11.45	11.25	11.31	573,054	-0.06(-0.52%)
Jun 22, 2007	11.42	11.50	11.31	11.37	1,203,156	-0.12(-1.03%)
Jun 21, 2007	11.51	11.56	11.42	11.49	772,952	-0.08(-0.66%)
Jun 20, 2007	11.67	11.71	11.53	11.56	1,114,522	-0.12(-1.05%)
Jun 19, 2007	11.58	11.71	11.47	11.69	1,192,312	+0.13(+1.10%)
Jun 18, 2007	11.72	11.75	11.50	11.56	985,579	-0.20(-1.70%)
Jun 15, 2007	11.75	11.79	11.53	11.76	896,709	+0.06(+0.51%)
Jun 14, 2007	11.53	11.71	11.53	11.70	865,122	+0.23(+2.00%)
Jun 13, 2007	11.43	11.49	11.34	11.47	930,654	+0.03(+0.22%)
Jun 12, 2007	11.58	11.59	11.42	11.45	1,277,410	-0.12(-1.06%)
Jun 11, 2007	11.63	11.68	11.54	11.57	1,313,712	-0.02(-0.18%)
Jun 08, 2007	11.57	11.65	11.50	11.59	1,323,848	+0.02(+0.15%)
Jun 07, 2007	11.81	11.95	11.55	11.57	1,117,820	-0.39(-3.26%)
Jun 06, 2007	12.30	12.30	11.90	11.96	930,183	-0.30(-2.46%)
Jun 05, 2007	12.30	12.38	12.13	12.26	1,177,226	-0.17(-1.33%)
Jun 04, 2007	12.23	12.57	12.23	12.43	1,098,964	+0.14(+1.17%)
Jun 01, 2007	12.32	12.34	12.21	12.29	839,191	+0.07(+0.55%)
May 31, 2007	12.29	12.32	12.11	12.22	1,098,021	-0.03(-0.24%)
May 30, 2007	12.12	12.27	12.09	12.25	663,810	+0.10(+0.80%)
May 29, 2007	12.01	12.18	11.96	12.15	615,721	+0.14(+1.20%)
May 25, 2007	11.87	12.05	11.66	12.01	880,444	+0.12(+1.04%)
May 24, 2007	12.13	12.27	11.88	11.88	780,731	-0.27(-2.20%)
May 23, 2007	12.38	12.40	12.15	12.15	815,619	-0.19(-1.55%)
May 22, 2007	12.38	12.43	12.31	12.34	1,166,408	-0.08(-0.65%)
May 21, 2007	12.34	12.43	12.28	12.42	1,148,938	+0.11(+0.93%)
May 18, 2007	12.26	12.31	12.23	12.31	608,885	+0.05(+0.42%)
May 17, 2007	12.09	12.26	12.03	12.26	1,183,354	+0.16(+1.33%)
May 16, 2007	12.10	12.17	12.04	12.09	1,107,214	-0.04(-0.35%)
May 15, 2007	12.26	12.38	12.14	12.14	1,278,782	-0.17(-1.38%)
May 14, 2007	12.20	12.34	12.05	12.31	1,046,868	+0.11(+0.87%)
May 11, 2007	12.01	12.24	11.99	12.20	1,128,194	+0.18(+1.52%)
May 10, 2007	12.09	12.11	11.95	12.02	689,268	-0.05(-0.42%)
May 09, 2007	12.06	12.11	12.01	12.07	530,859	+0.01(+0.07%)
May 08, 2007	11.95	12.09	11.94	12.06	641,180	+0.04(+0.35%)
May 07, 2007	12.08	12.09	11.99	12.02	740,893	-0.03(-0.28%)
May 04, 2007	12.05	12.09	11.98	12.05	907,081	+0.00(+0.00%)
May 03, 2007	12.03	12.08	11.92	12.05	1,269,160	+0.05(+0.39%)
May 02, 2007	12.03	12.11	11.98	12.01	1,457,035	-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.