Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	11.74	11.99	11.62	11.72	1,458,104	+0.09(+0.74%)
Jul 30, 2007	11.47	11.69	11.44	11.63	1,774,436	+0.10(+0.89%)
Jul 27, 2007	11.20	11.55	11.13	11.53	1,172,150	+0.21(+1.85%)
Jul 26, 2007	11.54	11.56	11.17	11.32	1,510,096	-0.42(-3.59%)
Jul 25, 2007	12.02	12.10	11.49	11.74	687,867	-0.18(-1.55%)
Jul 24, 2007	12.16	12.17	11.89	11.93	368,907	-0.20(-1.64%)
Jul 23, 2007	11.92	12.15	11.90	12.13	351,966	+0.21(+1.75%)
Jul 20, 2007	12.08	12.15	11.89	11.92	779,583	-0.21(-1.75%)
Jul 19, 2007	12.28	12.28	12.10	12.13	543,284	-0.03(-0.28%)
Jul 18, 2007	12.30	12.32	11.98	12.16	1,019,972	-0.14(-1.11%)
Jul 17, 2007	12.10	12.33	12.00	12.30	799,737	+0.24(+1.96%)
Jul 16, 2007	11.98	12.17	11.86	12.06	723,502	+0.15(+1.26%)
Jul 13, 2007	11.89	11.92	11.66	11.91	984,921	+0.08(+0.66%)
Jul 12, 2007	11.76	11.86	11.64	11.84	1,164,556	+0.10(+0.88%)
Jul 11, 2007	11.90	11.93	11.71	11.73	947,826	-0.15(-1.24%)
Jul 10, 2007	12.13	12.14	11.84	11.88	698,967	-0.26(-2.12%)
Jul 09, 2007	12.25	12.32	12.14	12.14	1,016,759	-0.10(-0.84%)
Jul 06, 2007	12.15	12.32	11.99	12.24	607,835	+0.11(+0.87%)
Jul 05, 2007	11.58	12.15	11.33	12.13	2,094,273	+0.58(+4.98%)
Jul 03, 2007	11.53	11.66	11.45	11.56	1,046,552	+0.01(+0.06%)
Jul 02, 2007	11.87	11.87	11.42	11.55	1,049,765	-0.19(-1.60%)
Jun 29, 2007	12.00	12.00	11.74	11.74	801,782	-0.14(-1.15%)
Jun 28, 2007	11.87	12.00	11.72	11.88	864,581	-0.15(-1.28%)
Jun 27, 2007	11.79	12.03	11.51	12.03	1,246,340	+0.24(+2.03%)
Jun 26, 2007	12.15	12.22	11.74	11.79	1,278,762	-0.37(-3.07%)
Jun 25, 2007	12.32	12.40	12.03	12.16	964,475	-0.12(-1.00%)
Jun 22, 2007	12.10	12.38	12.03	12.29	658,659	+0.15(+1.24%)
Jun 21, 2007	12.26	12.31	11.97	12.14	1,550,696	-0.16(-1.31%)
Jun 20, 2007	12.39	12.43	12.29	12.30	875,680	-0.10(-0.77%)
Jun 19, 2007	12.51	12.54	12.22	12.39	680,857	-0.12(-0.99%)
Jun 18, 2007	12.63	12.90	12.50	12.52	1,441,455	+0.09(+0.74%)
Jun 15, 2007	12.22	12.44	12.10	12.42	669,758	+0.24(+2.00%)
Jun 14, 2007	12.00	12.19	11.98	12.18	568,403	+0.24(+1.98%)
Jun 13, 2007	11.90	12.00	11.74	11.95	621,856	+0.06(+0.49%)
Jun 12, 2007	11.83	11.95	11.81	11.89	597,320	+0.02(+0.14%)
Jun 11, 2007	11.81	11.95	11.79	11.87	612,217	+0.03(+0.29%)
Jun 08, 2007	11.53	11.92	11.50	11.84	516,996	+0.04(+0.38%)
Jun 07, 2007	11.99	12.02	11.75	11.79	706,561	-0.26(-2.13%)
Jun 06, 2007	12.02	12.07	11.94	12.05	603,060	-0.03(-0.25%)
Jun 05, 2007	12.18	12.25	12.02	12.08	568,695	-0.18(-1.51%)
Jun 04, 2007	12.12	12.30	12.03	12.26	781,336	+0.16(+1.36%)
Jun 01, 2007	12.09	12.30	12.07	12.10	856,695	+0.13(+1.12%)
May 31, 2007	11.73	12.15	11.65	11.97	1,461,025	+0.28(+2.37%)
May 30, 2007	11.59	11.81	11.52	11.69	911,023	+0.10(+0.86%)
May 29, 2007	11.84	11.88	11.50	11.59	1,241,448	+5.68(+96.01%)
May 25, 2007	5.943	5.991	5.885	5.913	1,381,577	+0.05(+0.92%)
May 24, 2007	6.062	6.078	5.806	5.859	2,002,557	-0.20(-3.22%)
May 23, 2007	6.165	6.214	6.027	6.054	1,137,625	-0.11(-1.75%)
May 22, 2007	6.163	6.206	6.141	6.162	2,582,060	-0.10(-1.57%)
May 21, 2007	6.017	6.264	6.017	6.260	875,096	+0.26(+4.32%)
May 18, 2007	5.983	6.017	5.969	6.001	1,118,698	+0.04(+0.63%)
May 17, 2007	6.037	6.044	5.945	5.963	2,599,001	-0.07(-1.08%)
May 16, 2007	6.051	6.192	5.968	6.028	1,625,763	+0.05(+0.76%)
May 15, 2007	5.952	6.002	5.952	5.983	1,806,274	+0.06(+0.98%)
May 14, 2007	5.842	5.944	5.842	5.925	1,681,260	+0.08(+1.35%)
May 11, 2007	5.804	5.847	5.804	5.846	770,528	+0.04(+0.68%)
May 10, 2007	5.731	5.870	5.777	5.806	1,810,947	-0.02(-0.34%)
May 09, 2007	5.803	5.876	5.753	5.826	1,690,607	-0.01(-0.19%)
May 08, 2007	5.628	5.871	5.628	5.837	2,637,557	+0.18(+3.21%)
May 07, 2007	5.551	5.686	5.551	5.656	1,486,729	+0.12(+2.13%)
May 04, 2007	5.478	5.551	5.445	5.538	1,406,697	+0.08(+1.55%)
May 03, 2007	5.553	5.604	5.173	5.453	5,485,418	-0.12(-2.15%)
May 02, 2007	5.444	5.642	5.433	5.573	2,031,182	+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.