Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	11.04	11.67	11.04	11.17	10,841,624	-0.27(-2.33%)
Jul 30, 2007	11.54	11.58	11.28	11.43	12,461,916	-0.12(-1.01%)
Jul 27, 2007	11.25	11.70	11.02	11.55	25,680,188	+0.57(+5.20%)
Jul 26, 2007	11.41	11.44	10.87	10.98	16,503,537	-0.50(-4.35%)
Jul 25, 2007	11.69	11.76	11.34	11.48	15,898,195	-0.19(-1.61%)
Jul 24, 2007	12.17	12.17	11.64	11.67	10,398,718	-0.32(-2.65%)
Jul 23, 2007	12.11	12.24	11.96	11.98	7,335,813	-0.11(-0.91%)
Jul 20, 2007	12.17	12.24	12.01	12.09	9,550,222	-0.05(-0.37%)
Jul 19, 2007	12.08	12.18	12.06	12.14	6,092,048	+0.08(+0.70%)
Jul 18, 2007	12.02	12.32	11.94	12.05	10,659,901	-0.14(-1.12%)
Jul 17, 2007	12.25	12.28	12.19	12.19	7,809,866	-0.08(-0.69%)
Jul 16, 2007	11.94	12.28	11.94	12.28	12,241,213	+0.23(+1.89%)
Jul 13, 2007	12.01	12.08	11.75	12.05	11,567,605	+0.01(+0.11%)
Jul 12, 2007	11.78	12.37	11.78	12.04	18,061,880	-0.08(-0.70%)
Jul 11, 2007	12.40	12.40	11.98	12.12	11,729,199	+0.03(+0.27%)
Jul 10, 2007	12.29	12.47	12.04	12.09	11,161,524	-0.22(-1.79%)
Jul 09, 2007	12.42	12.46	12.27	12.31	11,442,274	-0.17(-1.35%)
Jul 06, 2007	12.41	12.49	12.32	12.48	8,190,264	+0.01(+0.10%)
Jul 05, 2007	12.46	12.52	12.43	12.46	6,598,838	-0.03(-0.21%)
Jul 03, 2007	12.50	12.52	12.46	12.49	5,190,441	-0.01(-0.10%)
Jul 02, 2007	12.49	12.53	12.42	12.50	10,639,513	+0.10(+0.84%)
Jun 29, 2007	12.42	12.50	12.38	12.40	10,392,761	-0.02(-0.16%)
Jun 28, 2007	12.49	12.56	12.41	12.42	13,058,855	-0.10(-0.83%)
Jun 27, 2007	12.46	12.56	12.31	12.52	8,696,038	+0.06(+0.47%)
Jun 26, 2007	12.50	12.56	12.31	12.46	9,807,879	+0.05(+0.42%)
Jun 25, 2007	12.50	12.59	12.36	12.41	12,935,285	-0.14(-1.14%)
Jun 22, 2007	12.63	12.76	12.48	12.55	18,955,736	-0.08(-0.62%)
Jun 21, 2007	12.43	12.70	12.29	12.63	10,993,908	+0.20(+1.62%)
Jun 20, 2007	12.52	12.63	12.40	12.43	19,855,884	-0.16(-1.29%)
Jun 19, 2007	12.33	12.66	12.27	12.59	21,696,884	+0.23(+1.89%)
Jun 18, 2007	12.33	12.42	12.30	12.36	8,966,542	+0.05(+0.37%)
Jun 15, 2007	12.41	12.42	12.26	12.31	11,296,639	-0.05(-0.42%)
Jun 14, 2007	12.32	12.39	12.21	12.37	12,328,745	+0.05(+0.42%)
Jun 13, 2007	12.18	12.32	12.18	12.31	10,932,474	+0.14(+1.17%)
Jun 12, 2007	12.09	12.24	12.07	12.17	16,411,574	-0.01(-0.11%)
Jun 11, 2007	11.96	12.25	11.93	12.18	12,726,183	+0.19(+1.62%)
Jun 08, 2007	11.76	11.99	11.74	11.99	9,127,292	+0.21(+1.82%)
Jun 07, 2007	11.98	12.13	11.72	11.78	10,625,763	-0.14(-1.20%)
Jun 06, 2007	11.92	11.98	11.80	11.92	9,266,979	-0.02(-0.16%)
Jun 05, 2007	11.96	11.96	11.85	11.94	8,146,767	-0.11(-0.92%)
Jun 04, 2007	11.94	12.13	11.94	12.05	5,918,592	+0.03(+0.27%)
Jun 01, 2007	12.02	12.24	12.00	12.02	7,276,352	-0.01(-0.05%)
May 31, 2007	12.00	12.11	11.96	12.02	10,093,011	+0.01(+0.11%)
May 30, 2007	11.83	12.07	11.83	12.01	7,607,550	+0.08(+0.65%)
May 29, 2007	11.81	12.10	11.81	11.93	7,022,176	+0.13(+1.10%)
May 25, 2007	12.04	12.11	11.80	11.80	13,189,391	-0.07(-0.60%)
May 24, 2007	11.87	12.04	11.74	11.87	9,630,176	-0.05(-0.44%)
May 23, 2007	11.94	12.11	11.90	11.93	8,638,882	-0.03(-0.22%)
May 22, 2007	11.95	12.04	11.87	11.95	5,208,281	-0.04(-0.32%)
May 21, 2007	12.00	12.10	11.94	11.99	11,291,426	+0.02(+0.16%)
May 18, 2007	11.96	12.08	11.87	11.97	6,723,665	+0.12(+1.04%)
May 17, 2007	11.77	11.87	11.73	11.85	6,156,686	+0.06(+0.50%)
May 16, 2007	11.78	11.87	11.72	11.79	7,397,894	+0.05(+0.39%)
May 15, 2007	11.83	11.98	11.72	11.74	10,356,621	-0.13(-1.09%)
May 14, 2007	11.89	11.99	11.79	11.87	7,220,760	-0.02(-0.16%)
May 11, 2007	11.92	11.96	11.74	11.89	7,309,472	+0.03(+0.22%)
May 10, 2007	11.75	12.21	11.62	11.87	15,880,764	-0.10(-0.81%)
May 09, 2007	11.72	12.02	11.71	11.96	10,798,147	+0.19(+1.66%)
May 08, 2007	11.87	11.93	11.75	11.77	9,330,546	-0.16(-1.31%)
May 07, 2007	11.98	12.02	11.89	11.93	5,501,110	-0.08(-0.70%)
May 04, 2007	11.83	12.07	11.72	12.01	9,976,696	+0.16(+1.37%)
May 03, 2007	11.89	11.96	11.72	11.85	8,242,701	-0.06(-0.54%)
May 02, 2007	11.50	12.11	11.49	11.91	15,996,794	+0.41(+3.55%)

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.