Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	12.50	12.80	12.44	12.45	8,799,331	-0.13(-1.02%)
Jul 30, 2007	12.64	12.88	12.49	12.57	8,039,341	-0.06(-0.50%)
Jul 27, 2007	12.74	12.85	12.63	12.64	11,400,010	-0.14(-1.08%)
Jul 26, 2007	12.67	12.91	12.48	12.78	14,094,054	-0.09(-0.73%)
Jul 25, 2007	12.90	12.96	12.81	12.87	8,378,024	-0.02(-0.19%)
Jul 24, 2007	13.01	13.11	12.83	12.89	9,153,306	-0.20(-1.54%)
Jul 23, 2007	13.13	13.14	13.05	13.09	5,276,126	+0.05(+0.38%)
Jul 20, 2007	13.10	13.16	13.03	13.05	7,838,290	-0.10(-0.75%)
Jul 19, 2007	13.08	13.17	13.07	13.14	4,276,255	+0.05(+0.41%)
Jul 18, 2007	13.06	13.15	13.01	13.09	6,691,479	-0.07(-0.52%)
Jul 17, 2007	13.23	13.31	13.14	13.16	6,174,084	-0.10(-0.74%)
Jul 16, 2007	13.29	13.35	13.20	13.26	8,564,881	-0.10(-0.74%)
Jul 13, 2007	13.38	13.38	13.27	13.35	5,719,876	+0.01(+0.11%)
Jul 12, 2007	13.24	13.35	13.17	13.34	6,888,088	+0.10(+0.78%)
Jul 11, 2007	13.18	13.24	13.09	13.24	7,998,527	+0.00(+0.04%)
Jul 10, 2007	13.28	13.34	13.20	13.23	9,151,465	-0.08(-0.59%)
Jul 09, 2007	13.36	13.44	13.27	13.31	11,079,005	-0.06(-0.48%)
Jul 06, 2007	13.40	13.38	13.29	13.37	5,298,912	-0.03(-0.22%)
Jul 05, 2007	13.39	13.44	13.27	13.40	10,054,780	-0.06(-0.47%)
Jul 03, 2007	13.44	13.48	13.32	13.47	4,269,941	+0.00(+0.04%)
Jul 02, 2007	13.19	13.48	13.22	13.46	9,226,118	+0.27(+2.09%)
Jun 29, 2007	13.26	13.35	13.13	13.19	11,261,879	-0.07(-0.52%)
Jun 28, 2007	13.11	13.40	13.18	13.26	16,271,796	+0.15(+1.12%)
Jun 27, 2007	12.89	13.28	12.52	13.11	29,118,168	+0.56(+4.46%)
Jun 26, 2007	12.43	12.59	12.37	12.55	9,593,412	+0.18(+1.43%)
Jun 25, 2007	12.52	12.64	12.33	12.37	6,907,889	-0.13(-1.02%)
Jun 22, 2007	12.64	12.66	12.48	12.50	7,797,912	-0.18(-1.39%)
Jun 21, 2007	12.35	12.70	12.30	12.68	5,901,144	+0.07(+0.58%)
Jun 20, 2007	12.57	12.69	12.56	12.60	5,735,754	+0.04(+0.35%)
Jun 19, 2007	12.58	12.59	12.52	12.56	4,855,085	-0.07(-0.58%)
Jun 18, 2007	12.67	12.71	12.60	12.63	5,297,049	-0.03(-0.27%)
Jun 15, 2007	12.74	12.78	12.64	12.67	5,679,948	-0.03(-0.23%)
Jun 14, 2007	12.64	12.72	12.58	12.70	4,695,815	+0.09(+0.70%)
Jun 13, 2007	12.53	12.61	12.43	12.61	5,425,972	+0.12(+0.94%)
Jun 12, 2007	12.52	12.70	12.47	12.49	6,559,803	-0.03(-0.27%)
Jun 11, 2007	12.45	12.65	12.37	12.53	4,180,379	+0.02(+0.20%)
Jun 08, 2007	12.30	12.51	12.27	12.50	5,601,757	+0.22(+1.80%)
Jun 07, 2007	12.33	12.49	12.27	12.28	6,376,019	-0.19(-1.50%)
Jun 06, 2007	12.60	12.62	12.43	12.47	4,533,694	-0.20(-1.55%)
Jun 05, 2007	12.72	12.72	12.57	12.66	5,692,168	-0.07(-0.54%)
Jun 04, 2007	12.72	12.76	12.60	12.73	4,824,534	-0.04(-0.31%)
Jun 01, 2007	12.56	12.78	12.54	12.77	6,909,504	+0.25(+2.00%)
May 31, 2007	12.52	12.60	12.47	12.52	4,358,130	-0.01(-0.12%)
May 30, 2007	12.50	12.57	12.47	12.54	4,271,774	-0.03(-0.27%)
May 29, 2007	12.58	12.70	12.55	12.57	3,872,581	-0.03(-0.23%)
May 25, 2007	12.60	12.65	12.54	12.60	2,733,862	+0.05(+0.39%)
May 24, 2007	12.96	12.75	12.52	12.55	6,374,667	-0.05(-0.43%)
May 23, 2007	12.50	12.66	12.44	12.60	9,203,303	+0.16(+1.26%)
May 22, 2007	12.32	12.46	12.30	12.45	7,075,902	+0.08(+0.68%)
May 21, 2007	12.40	12.47	12.33	12.36	5,552,451	-0.09(-0.75%)
May 18, 2007	12.40	12.46	12.33	12.46	5,372,610	+0.11(+0.87%)
May 17, 2007	12.32	12.42	12.31	12.35	4,948,977	-0.01(-0.12%)
May 16, 2007	12.26	12.37	12.23	12.36	4,790,145	+0.11(+0.88%)
May 15, 2007	12.04	12.32	11.98	12.26	8,529,738	+0.25(+2.04%)
May 14, 2007	11.98	12.05	11.93	12.01	5,502,845	+0.03(+0.29%)
May 11, 2007	11.92	12.00	11.85	11.98	8,468,606	+0.07(+0.58%)
May 10, 2007	12.17	12.20	11.88	11.91	6,454,505	-0.33(-2.69%)
May 09, 2007	12.23	12.25	12.16	12.24	3,622,270	+0.00(+0.04%)
May 08, 2007	12.23	12.29	12.18	12.23	8,517,658	+0.00(+0.00%)
May 07, 2007	12.11	12.25	12.08	12.23	5,959,186	+0.12(+0.97%)
May 04, 2007	12.08	12.15	12.07	12.11	4,436,747	+0.03(+0.24%)
May 03, 2007	12.08	12.13	11.99	12.08	6,999,306	-0.02(-0.16%)
May 02, 2007	12.13	12.17	12.04	12.10	8,993,329	-0.04(-0.36%)

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.