Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	11.74	11.99	11.62	11.72	1,457,739	+0.09(+0.74%)
Jul 30, 2007	11.47	11.69	11.44	11.64	1,773,991	+0.10(+0.89%)
Jul 27, 2007	11.20	11.55	11.14	11.53	1,171,856	+0.21(+1.84%)
Jul 26, 2007	11.55	11.56	11.17	11.32	1,509,718	-0.42(-3.59%)
Jul 25, 2007	12.02	12.10	11.50	11.75	687,695	-0.18(-1.55%)
Jul 24, 2007	12.16	12.18	11.89	11.93	368,815	-0.20(-1.64%)
Jul 23, 2007	11.92	12.16	11.90	12.13	351,878	+0.21(+1.75%)
Jul 20, 2007	12.08	12.15	11.90	11.92	779,388	-0.21(-1.75%)
Jul 19, 2007	12.28	12.28	12.11	12.13	543,148	-0.03(-0.28%)
Jul 18, 2007	12.31	12.33	11.99	12.17	1,019,716	-0.14(-1.11%)
Jul 17, 2007	12.10	12.33	12.00	12.30	799,537	+0.24(+1.96%)
Jul 16, 2007	11.98	12.17	11.86	12.07	723,321	+0.15(+1.26%)
Jul 13, 2007	11.89	11.93	11.67	11.92	984,674	+0.08(+0.67%)
Jul 12, 2007	11.76	11.87	11.64	11.84	1,164,264	+0.10(+0.88%)
Jul 11, 2007	11.90	11.93	11.71	11.74	947,589	-0.15(-1.24%)
Jul 10, 2007	12.13	12.15	11.85	11.88	698,792	-0.26(-2.12%)
Jul 09, 2007	12.25	12.32	12.14	12.14	1,016,504	-0.10(-0.84%)
Jul 06, 2007	12.16	12.32	11.99	12.24	607,683	+0.11(+0.87%)
Jul 05, 2007	11.58	12.16	11.33	12.14	2,093,748	+0.58(+4.98%)
Jul 03, 2007	11.53	11.67	11.45	11.56	1,046,290	+0.01(+0.06%)
Jul 02, 2007	11.88	11.88	11.43	11.55	1,049,502	-0.19(-1.60%)
Jun 29, 2007	12.00	12.00	11.74	11.74	801,581	-0.14(-1.15%)
Jun 28, 2007	11.87	12.00	11.73	11.88	864,364	-0.15(-1.28%)
Jun 27, 2007	11.79	12.03	11.51	12.03	1,246,028	+0.24(+2.03%)
Jun 26, 2007	12.16	12.22	11.74	11.79	1,278,442	-0.37(-3.07%)
Jun 25, 2007	12.32	12.40	12.04	12.17	964,233	-0.12(-1.00%)
Jun 22, 2007	12.10	12.38	12.03	12.29	658,494	+0.15(+1.24%)
Jun 21, 2007	12.27	12.31	11.97	12.14	1,550,308	-0.16(-1.31%)
Jun 20, 2007	12.40	12.43	12.29	12.30	875,461	-0.10(-0.77%)
Jun 19, 2007	12.51	12.55	12.22	12.40	680,687	-0.12(-0.98%)
Jun 18, 2007	12.64	12.90	12.50	12.52	1,441,094	+0.09(+0.74%)
Jun 15, 2007	12.22	12.44	12.10	12.43	669,590	+0.24(+2.00%)
Jun 14, 2007	12.00	12.19	11.98	12.18	568,261	+0.24(+1.98%)
Jun 13, 2007	11.90	12.00	11.75	11.95	621,700	+0.06(+0.49%)
Jun 12, 2007	11.83	11.95	11.81	11.89	597,170	+0.02(+0.14%)
Jun 11, 2007	11.81	11.95	11.79	11.87	612,063	+0.03(+0.29%)
Jun 08, 2007	11.54	11.92	11.50	11.84	516,866	+0.04(+0.38%)
Jun 07, 2007	12.00	12.03	11.75	11.79	706,384	-0.26(-2.13%)
Jun 06, 2007	12.03	12.07	11.94	12.05	602,908	-0.03(-0.26%)
Jun 05, 2007	12.18	12.25	12.02	12.08	568,553	-0.18(-1.51%)
Jun 04, 2007	12.12	12.30	12.04	12.27	781,140	+0.16(+1.36%)
Jun 01, 2007	12.09	12.30	12.07	12.10	856,480	+0.13(+1.12%)
May 31, 2007	11.73	12.15	11.65	11.97	1,460,659	+0.28(+2.37%)
May 30, 2007	11.59	11.81	11.52	11.69	910,795	+0.10(+0.86%)
May 29, 2007	11.84	11.88	11.51	11.59	1,241,137	+5.68(+96.01%)
May 25, 2007	5.944	5.993	5.887	5.914	1,381,231	+0.05(+0.92%)
May 24, 2007	6.064	6.079	5.807	5.860	2,002,055	-0.20(-3.22%)
May 23, 2007	6.167	6.215	6.029	6.055	1,137,340	-0.11(-1.75%)
May 22, 2007	6.164	6.208	6.143	6.163	2,581,413	-0.10(-1.57%)
May 21, 2007	6.019	6.265	6.019	6.262	874,877	+0.26(+4.32%)
May 18, 2007	5.984	6.019	5.971	6.002	1,118,417	+0.04(+0.63%)
May 17, 2007	6.038	6.045	5.947	5.965	2,598,350	-0.07(-1.08%)
May 16, 2007	6.053	6.193	5.970	6.030	1,625,356	+0.05(+0.76%)
May 15, 2007	5.953	6.003	5.953	5.984	1,805,821	+0.06(+0.98%)
May 14, 2007	5.843	5.946	5.843	5.926	1,680,838	+0.08(+1.35%)
May 11, 2007	5.805	5.848	5.805	5.847	770,335	+0.04(+0.68%)
May 10, 2007	5.733	5.871	5.778	5.808	1,810,493	-0.02(-0.34%)
May 09, 2007	5.804	5.877	5.754	5.828	1,690,183	-0.01(-0.19%)
May 08, 2007	5.629	5.872	5.629	5.839	2,636,896	+0.18(+3.21%)
May 07, 2007	5.552	5.687	5.552	5.657	1,486,356	+0.12(+2.13%)
May 04, 2007	5.479	5.552	5.447	5.539	1,406,344	+0.08(+1.55%)
May 03, 2007	5.555	5.605	5.174	5.454	5,484,043	-0.12(-2.15%)
May 02, 2007	5.446	5.644	5.435	5.574	2,030,673	+0.11(+2.04%)

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.