Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	11.72	11.81	11.52	11.53	93,272,280	-0.18(-1.53%)
Jul 30, 2007	11.61	11.78	11.43	11.71	90,488,056	+0.16(+1.35%)
Jul 27, 2007	11.73	11.86	11.55	11.55	106,320,592	-0.21(-1.83%)
Jul 26, 2007	11.85	12.12	11.66	11.77	162,349,168	-0.16(-1.31%)
Jul 25, 2007	11.81	12.25	11.75	11.93	99,747,872	+0.24(+2.07%)
Jul 24, 2007	11.63	11.87	11.54	11.68	140,910,848	-0.10(-0.87%)
Jul 23, 2007	11.62	11.84	11.60	11.79	102,832,320	+0.29(+2.48%)
Jul 20, 2007	11.65	11.69	11.47	11.50	92,010,248	-0.17(-1.49%)
Jul 19, 2007	11.77	11.77	11.60	11.67	61,766,816	+0.01(+0.05%)
Jul 18, 2007	11.73	11.77	11.56	11.67	62,167,260	-0.06(-0.53%)
Jul 17, 2007	11.79	11.83	11.71	11.73	67,220,480	-0.11(-0.92%)
Jul 16, 2007	11.91	11.95	11.78	11.84	48,569,096	-0.06(-0.47%)
Jul 13, 2007	11.93	12.04	11.87	11.90	63,111,476	-0.02(-0.20%)
Jul 12, 2007	11.78	11.94	11.69	11.92	81,668,656	+0.20(+1.68%)
Jul 11, 2007	11.65	11.73	11.52	11.72	79,479,672	+0.09(+0.78%)
Jul 10, 2007	11.86	11.90	11.62	11.63	92,957,984	-0.29(-2.45%)
Jul 09, 2007	12.06	12.04	11.85	11.92	58,314,000	-0.05(-0.42%)
Jul 06, 2007	12.01	12.07	11.88	11.97	64,929,140	-0.09(-0.73%)
Jul 05, 2007	12.20	12.20	12.04	12.06	71,906,296	-0.16(-1.30%)
Jul 03, 2007	12.34	12.32	12.14	12.22	49,861,184	-0.10(-0.84%)
Jul 02, 2007	12.20	12.35	12.09	12.32	122,167,504	+0.10(+0.84%)
Jun 29, 2007	12.07	12.23	12.03	12.22	127,588,864	+0.22(+1.86%)
Jun 28, 2007	11.82	12.22	11.80	12.00	91,645,064	+0.22(+1.90%)
Jun 27, 2007	11.58	11.80	11.48	11.77	76,835,272	+0.20(+1.76%)
Jun 26, 2007	11.56	11.74	11.51	11.57	80,660,912	+0.06(+0.54%)
Jun 25, 2007	11.51	11.74	11.44	11.51	82,207,064	+0.07(+0.59%)
Jun 22, 2007	11.66	11.70	11.39	11.44	125,537,104	-0.22(-1.87%)
Jun 21, 2007	11.64	11.75	11.57	11.66	64,522,744	+0.02(+0.15%)
Jun 20, 2007	11.88	11.95	11.63	11.64	80,402,280	-0.21(-1.76%)
Jun 19, 2007	11.78	11.90	11.73	11.85	50,579,332	+0.07(+0.57%)
Jun 18, 2007	11.87	11.95	11.78	11.78	75,853,712	-0.08(-0.67%)
Jun 15, 2007	12.05	12.05	11.85	11.86	123,615,192	-0.08(-0.69%)
Jun 14, 2007	11.81	12.05	11.81	11.94	86,304,248	+0.17(+1.45%)
Jun 13, 2007	11.60	11.78	11.49	11.77	77,157,184	+0.27(+2.30%)
Jun 12, 2007	11.76	11.81	11.49	11.51	78,912,360	-0.31(-2.59%)
Jun 11, 2007	11.84	11.92	11.74	11.81	58,420,664	-0.04(-0.35%)
Jun 08, 2007	11.65	11.86	11.62	11.85	79,929,552	+0.22(+1.87%)
Jun 07, 2007	11.88	11.93	11.51	11.64	106,640,704	-0.25(-2.13%)
Jun 06, 2007	11.86	11.99	11.84	11.89	57,747,192	-0.03(-0.27%)
Jun 05, 2007	12.07	12.03	11.82	11.92	61,399,200	-0.12(-1.00%)
Jun 04, 2007	11.99	12.07	11.89	12.04	43,936,540	+0.11(+0.91%)
Jun 01, 2007	12.17	12.20	11.85	11.93	77,740,792	-0.24(-1.96%)
May 31, 2007	12.07	12.18	12.06	12.17	66,267,428	+0.11(+0.88%)
May 30, 2007	11.85	12.07	11.85	12.07	69,070,360	+0.14(+1.21%)
May 29, 2007	12.04	12.06	11.90	11.92	50,670,008	-0.08(-0.66%)
May 25, 2007	11.92	12.06	11.90	12.00	46,314,572	+0.10(+0.84%)
May 24, 2007	11.90	12.01	11.82	11.90	64,284,160	+0.00(+0.02%)
May 23, 2007	11.97	11.98	11.86	11.90	50,808,928	-0.01(-0.07%)
May 22, 2007	12.01	11.99	11.84	11.91	52,510,540	-0.03(-0.27%)
May 21, 2007	12.10	12.16	11.90	11.94	87,647,032	-0.16(-1.34%)
May 18, 2007	12.28	12.22	12.04	12.10	89,439,408	-0.05(-0.39%)
May 17, 2007	12.11	12.22	12.06	12.15	76,992,520	+0.04(+0.29%)
May 16, 2007	11.95	12.14	11.89	12.11	123,301,944	+0.22(+1.86%)
May 15, 2007	11.83	11.98	11.81	11.89	68,171,992	+0.11(+0.90%)
May 14, 2007	11.66	11.81	11.67	11.79	74,919,032	+0.13(+1.11%)
May 11, 2007	11.50	11.69	11.50	11.66	58,081,516	+0.20(+1.75%)
May 10, 2007	11.61	11.66	11.45	11.46	56,545,044	-0.16(-1.42%)
May 09, 2007	11.56	11.70	11.54	11.62	55,326,016	+0.06(+0.51%)
May 08, 2007	11.63	11.59	11.51	11.56	63,283,300	-0.10(-0.83%)
May 07, 2007	11.62	11.75	11.62	11.66	53,333,164	+0.04(+0.30%)
May 04, 2007	11.51	11.67	11.43	11.62	80,773,776	+0.17(+1.49%)
May 03, 2007	11.45	11.48	11.32	11.45	89,212,280	+0.06(+0.57%)
May 02, 2007	11.44	11.55	11.37	11.39	82,454,240	-0.05(-0.41%)

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.