Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	10.66	10.88	10.64	10.88	58,248	+0.24(+2.29%)
Jul 30, 2007	10.64	10.67	10.58	10.64	42,362	-0.05(-0.49%)
Jul 27, 2007	10.80	10.80	10.56	10.69	110,823	-0.20(-1.87%)
Jul 26, 2007	11.05	11.08	10.78	10.89	45,388	-0.19(-1.67%)
Jul 25, 2007	10.96	11.24	10.91	11.08	110,444	+0.15(+1.33%)
Jul 24, 2007	11.14	11.15	10.90	10.93	96,071	-0.28(-2.48%)
Jul 23, 2007	11.32	11.32	11.16	11.21	68,460	-0.12(-1.10%)
Jul 20, 2007	11.30	11.37	11.16	11.33	47,657	+0.06(+0.52%)
Jul 19, 2007	11.37	11.50	11.15	11.28	128,222	-0.05(-0.47%)
Jul 18, 2007	11.37	11.37	11.24	11.33	43,497	-0.00(-0.02%)
Jul 17, 2007	11.41	11.41	11.29	11.33	83,590	-0.01(-0.07%)
Jul 16, 2007	11.34	11.41	11.30	11.34	49,170	-0.02(-0.14%)
Jul 13, 2007	11.41	11.41	11.29	11.36	33,663	+0.02(+0.16%)
Jul 12, 2007	11.34	11.42	11.29	11.34	40,471	-0.05(-0.44%)
Jul 11, 2007	11.22	11.39	11.18	11.39	94,180	+0.19(+1.68%)
Jul 10, 2007	11.18	11.30	11.18	11.20	70,730	-0.03(-0.24%)
Jul 09, 2007	11.39	11.39	11.21	11.23	70,351	-0.16(-1.44%)
Jul 06, 2007	11.43	11.80	11.31	11.39	342,303	-0.01(-0.07%)
Jul 05, 2007	11.25	11.45	11.25	11.40	82,077	+0.16(+1.43%)
Jul 03, 2007	11.18	11.29	11.16	11.24	82,455	+0.05(+0.43%)
Jul 02, 2007	11.21	11.25	11.19	11.19	68,838	-0.05(-0.48%)
Jun 29, 2007	11.21	11.35	11.20	11.24	74,890	+0.06(+0.53%)
Jun 28, 2007	11.39	11.45	11.18	11.18	52,574	-0.24(-2.11%)
Jun 27, 2007	11.42	11.58	11.29	11.42	170,962	-0.09(-0.78%)
Jun 26, 2007	11.46	11.54	11.43	11.51	60,139	-0.04(-0.35%)
Jun 25, 2007	11.59	11.62	11.52	11.55	38,958	+0.01(+0.10%)
Jun 22, 2007	11.45	11.68	11.42	11.54	84,346	+0.12(+1.09%)
Jun 21, 2007	11.42	11.48	11.40	11.42	25,341	+0.04(+0.33%)
Jun 20, 2007	11.48	11.54	11.38	11.38	67,326	-0.06(-0.56%)
Jun 19, 2007	11.29	11.50	11.29	11.45	81,698	+0.16(+1.43%)
Jun 18, 2007	11.35	11.42	11.19	11.28	56,735	-0.07(-0.61%)
Jun 15, 2007	11.38	11.42	11.34	11.35	67,326	+0.01(+0.07%)
Jun 14, 2007	11.27	11.64	11.27	11.34	113,849	+0.01(+0.12%)
Jun 13, 2007	11.18	11.43	11.18	11.33	104,771	+0.07(+0.61%)
Jun 12, 2007	11.44	11.45	11.17	11.26	92,667	-0.18(-1.55%)
Jun 11, 2007	11.41	11.50	11.37	11.44	46,901	+0.06(+0.51%)
Jun 08, 2007	11.38	11.46	11.31	11.38	69,217	-0.03(-0.23%)
Jun 07, 2007	11.50	11.51	11.41	11.41	155,076	-0.12(-1.03%)
Jun 06, 2007	11.66	11.69	11.49	11.53	165,289	-0.14(-1.22%)
Jun 05, 2007	11.73	11.73	11.62	11.67	49,170	-0.02(-0.14%)
Jun 04, 2007	11.79	11.84	11.69	11.69	41,227	-0.14(-1.21%)
Jun 01, 2007	11.66	11.84	11.65	11.83	41,605	+0.15(+1.24%)
May 31, 2007	11.71	11.72	11.63	11.68	36,310	-0.03(-0.23%)
May 30, 2007	11.69	11.97	11.65	11.71	102,880	+0.04(+0.36%)
May 29, 2007	11.71	11.79	11.63	11.67	49,927	-0.12(-1.03%)
May 25, 2007	11.74	11.79	11.64	11.79	47,657	+0.05(+0.41%)
May 24, 2007	11.97	12.05	11.49	11.74	62,787	-0.19(-1.55%)
May 23, 2007	11.88	11.95	11.84	11.93	37,445	+0.03(+0.24%)
May 22, 2007	11.96	12.00	11.90	11.90	32,906	-0.04(-0.35%)
May 21, 2007	11.84	11.98	11.84	11.94	58,626	+0.14(+1.21%)
May 18, 2007	11.63	11.84	11.59	11.80	36,688	+0.17(+1.46%)
May 17, 2007	11.61	11.66	11.53	11.63	75,647	+0.07(+0.57%)
May 16, 2007	11.66	11.70	11.53	11.56	31,771	-0.07(-0.61%)
May 15, 2007	11.59	11.82	11.57	11.63	77,538	+0.11(+0.92%)
May 14, 2007	11.82	11.82	11.53	11.53	43,497	-0.22(-1.91%)
May 11, 2007	11.84	11.85	11.75	11.75	35,554	-0.19(-1.55%)
May 10, 2007	11.84	12.05	11.77	11.94	84,724	+0.08(+0.69%)
May 09, 2007	11.78	12.06	11.71	11.86	106,662	+0.11(+0.94%)
May 08, 2007	11.77	11.78	11.71	11.74	11,725	+0.01(+0.11%)
May 07, 2007	11.69	11.79	11.63	11.73	32,150	+0.06(+0.54%)
May 04, 2007	11.32	11.87	11.32	11.67	114,983	+0.30(+2.63%)
May 03, 2007	11.38	11.44	11.32	11.37	32,906	-0.01(-0.09%)
May 02, 2007	11.43	11.43	11.32	11.38	37,445	-0.05(-0.42%)

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.