Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	10.89	11.36	10.96	11.18	86,373,936	+0.29(+2.67%)
Jul 30, 2007	10.98	11.57	10.71	10.89	67,047,176	-0.13(-1.17%)
Jul 27, 2007	11.08	11.28	11.01	11.02	66,708,352	-0.10(-0.94%)
Jul 26, 2007	11.14	11.29	11.04	11.13	67,704,920	-0.22(-1.90%)
Jul 25, 2007	11.35	11.50	11.20	11.34	50,539,792	+0.03(+0.25%)
Jul 24, 2007	11.15	11.42	11.14	11.31	58,976,556	+0.08(+0.75%)
Jul 23, 2007	11.14	11.38	11.14	11.23	51,013,076	+0.13(+1.21%)
Jul 20, 2007	10.92	11.15	10.92	11.10	53,898,876	+0.01(+0.05%)
Jul 19, 2007	11.04	11.19	11.02	11.09	42,993,960	+0.08(+0.69%)
Jul 18, 2007	11.06	11.10	10.92	11.01	45,137,444	-0.08(-0.69%)
Jul 17, 2007	11.20	11.22	11.05	11.09	57,247,816	-0.13(-1.17%)
Jul 16, 2007	11.11	11.32	11.09	11.22	96,210,104	+0.26(+2.39%)
Jul 13, 2007	10.91	11.09	10.86	10.96	32,121,676	+0.09(+0.80%)
Jul 12, 2007	10.73	10.89	10.68	10.87	45,426,252	+0.17(+1.54%)
Jul 11, 2007	10.59	10.76	10.50	10.71	51,200,904	+0.07(+0.69%)
Jul 10, 2007	10.96	10.96	10.62	10.63	59,663,752	-0.39(-3.57%)
Jul 09, 2007	10.94	11.04	10.90	11.03	44,153,112	+0.12(+1.13%)
Jul 06, 2007	10.94	10.95	10.85	10.90	36,389,296	-0.11(-1.02%)
Jul 05, 2007	10.97	11.08	10.97	11.02	35,359,764	-0.04(-0.33%)
Jul 03, 2007	10.93	11.13	10.93	11.05	28,065,372	+0.14(+1.30%)
Jul 02, 2007	10.80	10.97	10.84	10.91	46,285,120	+0.11(+1.00%)
Jun 29, 2007	10.78	10.90	10.72	10.80	44,629,336	+0.03(+0.24%)
Jun 28, 2007	10.74	10.85	10.72	10.78	40,815,384	+0.04(+0.37%)
Jun 27, 2007	10.78	10.76	10.64	10.74	45,242,160	-0.04(-0.37%)
Jun 26, 2007	10.89	10.94	10.72	10.78	51,643,980	-0.11(-1.04%)
Jun 25, 2007	10.93	11.06	10.84	10.89	40,716,784	-0.03(-0.31%)
Jun 22, 2007	11.14	11.13	10.88	10.92	64,932,660	-0.21(-1.91%)
Jun 21, 2007	11.16	11.24	11.09	11.14	35,658,380	-0.03(-0.24%)
Jun 20, 2007	11.28	11.33	11.16	11.16	34,285,496	-0.14(-1.23%)
Jun 19, 2007	11.17	11.32	11.17	11.30	36,873,304	+0.14(+1.22%)
Jun 18, 2007	11.26	11.28	11.16	11.17	36,190,056	-0.12(-1.02%)
Jun 15, 2007	11.43	11.44	11.26	11.28	55,020,728	-0.06(-0.53%)
Jun 14, 2007	11.23	11.35	11.23	11.34	57,563,952	+0.08(+0.75%)
Jun 13, 2007	11.33	11.39	11.15	11.26	64,058,048	-0.05(-0.42%)
Jun 12, 2007	11.38	11.43	11.29	11.31	55,562,220	-0.11(-0.99%)
Jun 11, 2007	11.27	11.44	11.25	11.42	39,118,636	+0.12(+1.02%)
Jun 08, 2007	11.15	11.31	11.12	11.30	51,055,252	+0.13(+1.13%)
Jun 07, 2007	11.27	11.32	11.15	11.18	60,437,596	-0.09(-0.77%)
Jun 06, 2007	11.20	11.34	11.22	11.26	43,187,272	+0.04(+0.37%)
Jun 05, 2007	11.26	11.27	11.17	11.22	41,195,016	-0.05(-0.44%)
Jun 04, 2007	11.30	11.39	11.23	11.27	28,428,652	-0.02(-0.14%)
Jun 01, 2007	11.43	11.47	11.23	11.29	59,067,124	-0.14(-1.19%)
May 31, 2007	11.50	11.54	11.42	11.42	50,379,416	-0.08(-0.66%)
May 30, 2007	11.34	11.50	11.25	11.50	53,672,056	+0.16(+1.44%)
May 29, 2007	11.17	11.35	11.17	11.34	57,455,728	+0.18(+1.65%)
May 25, 2007	11.17	11.18	11.10	11.15	37,348,896	-0.01(-0.09%)
May 24, 2007	11.19	11.24	11.13	11.16	41,620,972	-0.03(-0.30%)
May 23, 2007	11.22	11.29	11.12	11.20	53,785,404	+0.02(+0.14%)
May 22, 2007	11.24	11.28	11.15	11.18	59,211,776	+0.02(+0.16%)
May 21, 2007	11.16	11.24	11.13	11.16	62,522,408	-0.01(-0.12%)
May 18, 2007	11.23	11.22	11.13	11.18	76,132,600	+0.12(+1.07%)
May 17, 2007	11.18	11.21	11.05	11.06	49,381,892	-0.16(-1.40%)
May 16, 2007	11.18	11.25	11.15	11.22	50,861,984	+0.05(+0.47%)
May 15, 2007	10.96	11.19	10.94	11.16	76,563,264	+0.25(+2.26%)
May 14, 2007	10.84	10.95	10.83	10.92	55,970,764	+0.07(+0.60%)
May 11, 2007	10.71	10.85	10.71	10.85	43,907,704	+0.15(+1.40%)
May 10, 2007	10.75	10.81	10.70	10.70	34,764,496	-0.10(-0.92%)
May 09, 2007	10.67	10.85	10.67	10.80	46,980,384	+0.14(+1.33%)
May 08, 2007	10.71	10.71	10.59	10.66	38,660,640	-0.06(-0.51%)
May 07, 2007	10.65	10.74	10.63	10.71	39,967,348	+0.04(+0.42%)
May 04, 2007	10.78	10.81	10.61	10.67	52,811,492	-0.11(-1.00%)
May 03, 2007	10.43	10.86	10.42	10.78	121,191,304	+0.39(+3.71%)
May 02, 2007	10.18	10.50	10.17	10.39	92,291,256	+0.29(+2.83%)

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.