Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	9.587	9.774	9.382	9.423	6,884,877	-0.13(-1.35%)
Jul 30, 2007	9.645	9.669	9.452	9.552	4,675,631	-0.11(-1.09%)
Jul 27, 2007	9.721	9.756	9.581	9.657	7,226,009	-0.12(-1.26%)
Jul 26, 2007	9.885	9.891	9.528	9.780	7,690,004	-0.19(-1.88%)
Jul 25, 2007	9.938	10.28	9.704	9.967	13,813,371	+0.06(+0.59%)
Jul 24, 2007	10.29	10.36	9.844	9.908	9,366,162	-0.46(-4.45%)
Jul 23, 2007	10.72	10.72	10.35	10.37	4,486,000	-0.11(-1.06%)
Jul 20, 2007	10.35	10.70	10.28	10.48	9,750,233	+0.16(+1.53%)
Jul 19, 2007	10.12	10.41	10.10	10.32	5,356,753	+0.17(+1.67%)
Jul 18, 2007	10.24	10.26	9.955	10.15	6,552,912	-0.11(-1.03%)
Jul 17, 2007	10.42	10.49	10.25	10.26	2,900,693	-0.14(-1.35%)
Jul 16, 2007	10.70	10.70	10.34	10.40	2,985,317	-0.29(-2.73%)
Jul 13, 2007	10.57	10.70	10.56	10.69	2,494,182	+0.05(+0.49%)
Jul 12, 2007	10.35	10.66	10.32	10.64	7,684,840	+0.31(+3.00%)
Jul 11, 2007	10.44	10.44	10.05	10.33	5,813,676	-0.12(-1.12%)
Jul 10, 2007	10.49	10.59	10.35	10.45	3,793,387	-0.12(-1.16%)
Jul 09, 2007	10.52	10.61	10.50	10.57	5,914,251	+0.02(+0.17%)
Jul 06, 2007	10.63	10.63	10.49	10.55	2,593,241	-0.02(-0.22%)
Jul 05, 2007	10.63	10.69	10.55	10.57	2,499,093	-0.08(-0.77%)
Jul 03, 2007	10.63	10.69	10.56	10.66	3,977,299	+0.07(+0.66%)
Jul 02, 2007	10.41	10.59	10.38	10.59	4,695,507	+0.22(+2.14%)
Jun 29, 2007	10.52	10.54	10.33	10.36	3,299,491	-0.18(-1.72%)
Jun 28, 2007	10.56	10.60	10.30	10.55	12,787,020	-0.08(-0.72%)
Jun 27, 2007	11.01	11.02	10.26	10.62	25,388,922	-0.32(-2.89%)
Jun 26, 2007	10.96	10.98	10.79	10.94	8,867,238	+0.00(+0.00%)
Jun 25, 2007	11.09	11.13	10.90	10.94	3,433,008	-0.18(-1.58%)
Jun 22, 2007	11.24	11.31	11.09	11.11	12,471,949	-0.17(-1.50%)
Jun 21, 2007	11.28	11.57	11.22	11.28	6,387,805	+0.15(+1.31%)
Jun 20, 2007	11.38	11.40	11.14	11.14	3,767,265	-0.27(-2.36%)
Jun 19, 2007	11.45	11.50	11.40	11.40	4,589,761	-0.11(-0.91%)
Jun 18, 2007	11.34	11.52	11.34	11.51	2,707,326	+0.17(+1.49%)
Jun 15, 2007	11.43	11.43	11.25	11.34	4,159,354	-0.08(-0.67%)
Jun 14, 2007	11.34	11.45	11.33	11.42	1,983,365	+0.06(+0.52%)
Jun 13, 2007	11.31	11.38	11.27	11.36	6,452,353	+0.04(+0.31%)
Jun 12, 2007	11.47	11.47	11.25	11.32	2,854,616	-0.14(-1.22%)
Jun 11, 2007	11.35	11.53	11.34	11.46	4,470,294	+0.10(+0.87%)
Jun 08, 2007	11.44	11.44	11.22	11.36	4,938,344	-0.06(-0.51%)
Jun 07, 2007	11.57	11.62	11.38	11.42	4,824,214	-0.19(-1.66%)
Jun 06, 2007	11.69	11.69	11.52	11.62	2,992,189	-0.08(-0.70%)
Jun 05, 2007	11.78	11.80	11.67	11.70	4,172,397	-0.15(-1.23%)
Jun 04, 2007	11.83	11.88	11.80	11.84	3,443,583	-0.01(-0.10%)
Jun 01, 2007	11.80	11.87	11.80	11.85	4,256,479	+0.05(+0.45%)
May 31, 2007	11.77	11.87	11.75	11.80	17,290,146	+0.05(+0.40%)
May 30, 2007	11.74	11.77	11.69	11.76	7,271,479	+0.01(+0.05%)
May 29, 2007	11.69	11.78	11.68	11.75	5,283,606	+0.08(+0.65%)
May 25, 2007	11.69	11.73	11.60	11.67	2,999,430	-0.02(-0.15%)
May 24, 2007	11.79	11.84	11.68	11.69	6,089,507	-0.15(-1.28%)
May 23, 2007	11.64	11.87	11.64	11.84	12,647,575	+0.18(+1.50%)
May 22, 2007	11.62	11.69	11.61	11.67	3,272,363	+0.02(+0.15%)
May 21, 2007	11.63	11.69	11.59	11.65	4,590,733	-0.03(-0.25%)
May 18, 2007	11.68	11.71	11.61	11.68	2,579,427	-0.01(-0.05%)
May 17, 2007	11.66	11.73	11.66	11.69	3,087,414	+0.02(+0.20%)
May 16, 2007	11.66	11.69	11.64	11.66	3,606,469	-0.02(-0.15%)
May 15, 2007	11.78	11.81	11.61	11.68	4,685,272	-0.12(-0.99%)
May 14, 2007	11.87	11.95	11.76	11.80	1,531,574	-0.11(-0.93%)
May 11, 2007	11.78	11.94	11.78	11.91	2,439,775	+0.07(+0.59%)
May 10, 2007	11.94	12.02	11.83	11.84	3,276,128	-0.15(-1.27%)
May 09, 2007	11.87	12.02	11.87	11.99	5,698,968	+0.08(+0.64%)
May 08, 2007	11.92	11.94	11.84	11.91	5,955,913	+0.05(+0.39%)
May 07, 2007	11.90	11.91	11.85	11.87	4,706,943	+0.00(+0.00%)
May 04, 2007	11.87	11.89	11.78	11.87	5,646,279	+0.02(+0.15%)
May 03, 2007	11.78	11.86	11.73	11.85	4,792,648	+0.05(+0.45%)
May 02, 2007	11.70	11.84	11.69	11.80	10,276,926	+0.07(+0.60%)

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.