Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	9.391	9.492	9.197	9.398	296,249	+0.09(+0.93%)
Jul 30, 2007	9.326	9.628	9.125	9.312	200,324	-0.01(-0.15%)
Jul 27, 2007	9.377	9.441	9.226	9.326	224,191	-0.07(-0.77%)
Jul 26, 2007	9.449	9.492	9.211	9.398	310,897	-0.14(-1.51%)
Jul 25, 2007	9.585	9.664	9.521	9.542	343,924	+0.01(+0.08%)
Jul 24, 2007	9.592	9.894	9.535	9.535	251,806	-0.17(-1.78%)
Jul 23, 2007	9.715	9.909	9.585	9.707	302,353	-0.01(-0.07%)
Jul 20, 2007	9.679	9.779	9.592	9.715	368,809	+0.01(+0.15%)
Jul 19, 2007	9.779	9.787	9.600	9.700	203,941	-0.06(-0.66%)
Jul 18, 2007	9.902	10.01	9.564	9.765	229,622	-0.20(-2.02%)
Jul 17, 2007	10.25	10.25	9.894	9.966	268,961	-0.19(-1.84%)
Jul 16, 2007	10.13	10.27	9.923	10.15	255,762	+0.03(+0.28%)
Jul 13, 2007	10.15	10.20	9.988	10.12	163,179	-0.10(-0.98%)
Jul 12, 2007	10.03	10.23	9.887	10.23	316,851	+0.26(+2.60%)
Jul 11, 2007	9.873	9.988	9.751	9.966	349,248	+0.07(+0.73%)
Jul 10, 2007	10.06	10.17	9.815	9.894	422,946	-0.23(-2.27%)
Jul 09, 2007	10.21	10.28	9.966	10.12	714,826	-0.09(-0.85%)
Jul 06, 2007	10.07	10.28	10.05	10.21	337,581	+0.12(+1.14%)
Jul 05, 2007	10.34	10.34	10.03	10.10	533,945	-0.14(-1.40%)
Jul 03, 2007	10.07	10.27	10.04	10.24	217,687	+0.17(+1.64%)
Jul 02, 2007	10.15	10.27	9.974	10.07	448,344	+0.00(+0.00%)
Jun 29, 2007	9.981	10.20	9.902	10.07	645,867	+0.14(+1.45%)
Jun 28, 2007	9.700	9.974	9.657	9.930	482,532	+0.21(+2.14%)
Jun 27, 2007	9.384	9.722	9.362	9.722	322,468	+0.32(+3.44%)
Jun 26, 2007	9.456	9.492	9.377	9.398	395,496	+0.00(+0.00%)
Jun 25, 2007	9.262	9.449	9.240	9.398	438,411	+0.15(+1.63%)
Jun 22, 2007	9.549	9.585	9.247	9.247	648,268	-0.34(-3.53%)
Jun 21, 2007	9.485	9.614	9.463	9.585	310,930	-0.06(-0.60%)
Jun 20, 2007	9.693	9.693	9.492	9.643	587,701	-0.01(-0.07%)
Jun 19, 2007	9.959	9.959	9.499	9.650	678,095	-0.31(-3.10%)
Jun 18, 2007	10.11	10.19	9.693	9.959	440,289	-0.11(-1.07%)
Jun 15, 2007	10.24	10.42	10.02	10.07	424,574	-0.01(-0.14%)
Jun 14, 2007	10.31	10.34	10.04	10.08	508,988	-0.24(-2.37%)
Jun 13, 2007	10.43	10.45	10.25	10.33	332,511	-0.11(-1.03%)
Jun 12, 2007	10.34	10.58	10.25	10.43	447,937	-0.01(-0.07%)
Jun 11, 2007	10.53	10.64	10.33	10.44	284,833	-0.10(-0.96%)
Jun 08, 2007	10.51	10.55	10.23	10.54	545,904	+0.04(+0.34%)
Jun 07, 2007	10.71	10.97	10.44	10.51	872,499	+0.37(+3.62%)
Jun 06, 2007	9.938	10.19	9.758	10.14	810,243	+0.17(+1.66%)
Jun 05, 2007	10.04	10.05	9.930	9.974	307,832	-0.14(-1.35%)
Jun 04, 2007	9.945	10.15	9.926	10.11	287,257	+0.11(+1.08%)
Jun 01, 2007	9.887	10.07	9.823	10.00	255,171	+0.19(+1.90%)
May 31, 2007	9.643	9.966	9.477	9.815	389,184	+0.17(+1.79%)
May 30, 2007	9.758	9.794	9.485	9.643	384,033	-0.22(-2.26%)
May 29, 2007	9.894	9.902	9.686	9.866	215,647	+0.03(+0.29%)
May 25, 2007	9.887	10.10	9.736	9.837	182,996	-0.06(-0.65%)
May 24, 2007	10.05	10.11	9.858	9.902	145,542	-0.19(-1.92%)
May 23, 2007	10.23	10.28	10.02	10.10	267,904	-0.10(-0.99%)
May 22, 2007	10.02	10.23	9.959	10.20	166,727	+0.19(+1.87%)
May 21, 2007	10.10	10.14	9.923	10.01	209,956	-0.09(-0.93%)
May 18, 2007	10.12	10.23	9.966	10.10	153,934	-0.01(-0.07%)
May 17, 2007	10.30	10.30	9.995	10.11	226,326	-0.20(-1.95%)
May 16, 2007	10.14	10.38	10.07	10.31	317,429	+0.20(+1.99%)
May 15, 2007	10.40	10.57	10.07	10.11	412,055	-0.27(-2.56%)
May 14, 2007	10.57	10.58	10.18	10.38	211,733	-0.21(-1.97%)
May 11, 2007	10.50	10.73	10.35	10.58	226,430	+0.01(+0.07%)
May 10, 2007	10.95	10.95	10.51	10.58	311,823	-0.39(-3.54%)
May 09, 2007	10.99	11.56	10.79	10.97	302,557	-0.22(-1.93%)
May 08, 2007	11.90	11.90	10.93	11.18	421,848	-0.68(-5.70%)
May 07, 2007	12.53	12.55	11.76	11.86	365,593	-0.74(-5.88%)
May 04, 2007	12.58	12.89	12.55	12.60	157,671	-0.07(-0.57%)
May 03, 2007	13.25	13.25	12.58	12.67	206,396	-0.64(-4.81%)
May 02, 2007	12.81	13.35	12.72	13.31	211,156	+0.47(+3.64%)

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.