Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	12.83	12.93	12.42	12.50	2,069,925	-0.33(-2.57%)
Jul 30, 2007	12.81	12.90	12.72	12.83	2,011,392	-0.04(-0.27%)
Jul 27, 2007	13.03	13.07	12.85	12.87	1,225,999	-0.15(-1.15%)
Jul 26, 2007	13.10	13.14	12.85	13.02	1,998,647	-0.22(-1.66%)
Jul 25, 2007	13.29	13.36	13.21	13.24	1,105,724	-0.01(-0.08%)
Jul 24, 2007	13.22	13.35	13.15	13.25	1,123,765	-0.04(-0.28%)
Jul 23, 2007	13.33	13.34	13.16	13.28	1,210,046	-0.06(-0.49%)
Jul 20, 2007	13.46	13.54	13.32	13.35	1,515,459	-0.12(-0.91%)
Jul 19, 2007	13.27	13.48	13.15	13.47	2,374,220	+0.29(+2.20%)
Jul 18, 2007	13.36	13.36	12.98	13.18	1,175,483	-0.07(-0.56%)
Jul 17, 2007	13.30	13.49	13.18	13.26	1,139,401	-0.06(-0.49%)
Jul 16, 2007	13.33	13.37	13.13	13.32	1,724,753	-0.09(-0.69%)
Jul 13, 2007	13.53	13.53	13.21	13.41	1,452,115	-0.16(-1.18%)
Jul 12, 2007	13.55	13.65	13.38	13.57	1,564,772	+0.02(+0.17%)
Jul 11, 2007	13.50	13.78	13.50	13.55	1,408,415	+0.05(+0.41%)
Jul 10, 2007	13.68	13.74	13.45	13.50	1,057,213	-0.30(-2.17%)
Jul 09, 2007	13.66	13.81	13.54	13.80	1,266,491	+0.11(+0.84%)
Jul 06, 2007	13.54	13.72	13.52	13.68	1,995,355	+0.08(+0.62%)
Jul 05, 2007	13.28	13.83	13.20	13.60	2,944,923	+0.26(+1.93%)
Jul 03, 2007	13.35	13.49	13.30	13.34	849,138	-0.01(-0.11%)
Jul 02, 2007	13.30	13.35	13.08	13.35	1,320,214	+0.05(+0.41%)
Jun 29, 2007	13.38	13.43	13.14	13.30	1,426,857	-0.02(-0.17%)
Jun 28, 2007	13.35	13.49	13.26	13.32	1,744,783	-0.03(-0.24%)
Jun 27, 2007	13.34	13.44	13.25	13.35	1,292,150	+0.01(+0.11%)
Jun 26, 2007	13.43	13.50	13.23	13.34	1,769,560	-0.02(-0.19%)
Jun 25, 2007	13.53	13.57	13.30	13.36	1,970,899	-0.12(-0.89%)
Jun 22, 2007	13.52	13.70	13.47	13.48	2,912,649	-0.08(-0.63%)
Jun 21, 2007	13.50	13.63	13.38	13.57	2,813,222	+0.07(+0.52%)
Jun 20, 2007	13.57	13.65	13.43	13.50	1,855,035	-0.07(-0.50%)
Jun 19, 2007	13.46	13.61	13.46	13.57	1,160,649	+0.13(+0.97%)
Jun 18, 2007	13.56	13.56	13.44	13.44	895,644	-0.07(-0.52%)
Jun 15, 2007	13.46	13.56	13.46	13.51	1,410,420	+0.06(+0.43%)
Jun 14, 2007	13.36	13.55	13.36	13.45	1,660,591	+0.03(+0.20%)
Jun 13, 2007	13.20	13.53	13.20	13.42	2,725,422	+0.05(+0.35%)
Jun 12, 2007	13.26	13.44	13.23	13.37	3,092,660	+0.00(+0.02%)
Jun 11, 2007	13.24	13.43	13.17	13.37	2,538,996	+0.08(+0.58%)
Jun 08, 2007	13.22	13.33	13.22	13.29	1,347,552	+0.03(+0.24%)
Jun 07, 2007	13.50	13.45	13.20	13.26	4,274,559	-0.24(-1.79%)
Jun 06, 2007	12.72	13.73	12.87	13.50	12,944,208	+0.01(+0.07%)
Jun 05, 2007	13.54	13.65	13.29	13.49	3,752,166	-0.21(-1.51%)
Jun 04, 2007	13.85	13.99	13.60	13.70	3,662,361	-0.13(-0.94%)
Jun 01, 2007	13.75	13.86	13.67	13.83	2,517,347	+0.08(+0.56%)
May 31, 2007	13.83	13.84	13.59	13.75	2,407,095	-0.11(-0.77%)
May 30, 2007	13.68	13.88	13.58	13.86	3,810,299	+0.17(+1.24%)
May 29, 2007	13.72	13.73	13.44	13.69	3,363,679	+0.01(+0.04%)
May 25, 2007	13.69	13.76	13.64	13.69	2,405,892	+0.03(+0.22%)
May 24, 2007	13.66	13.81	13.57	13.66	4,493,058	+0.12(+0.92%)
May 23, 2007	13.78	13.84	13.50	13.53	2,235,102	-0.31(-2.23%)
May 22, 2007	13.80	13.94	13.73	13.84	4,976,429	+0.12(+0.89%)
May 21, 2007	13.52	14.11	13.58	13.72	4,816,596	+0.42(+3.19%)
May 18, 2007	13.25	13.34	13.13	13.29	2,025,825	+0.01(+0.09%)
May 17, 2007	13.32	13.36	13.25	13.28	2,607,553	-0.04(-0.32%)
May 16, 2007	13.17	13.38	12.93	13.32	6,559,375	+0.72(+5.70%)
May 15, 2007	12.48	12.72	12.48	12.61	1,636,536	+0.10(+0.82%)
May 14, 2007	12.55	12.58	12.43	12.50	1,317,006	-0.11(-0.85%)
May 11, 2007	12.70	12.71	12.58	12.61	1,073,250	-0.11(-0.86%)
May 10, 2007	12.79	12.81	12.53	12.72	1,292,951	-0.04(-0.35%)
May 09, 2007	12.79	12.86	12.64	12.77	1,551,065	-0.02(-0.16%)
May 08, 2007	12.85	12.87	12.55	12.79	3,853,998	-0.13(-1.00%)
May 07, 2007	12.97	12.98	12.80	12.92	722,449	-0.04(-0.33%)
May 04, 2007	13.03	13.18	12.81	12.96	2,342,949	-0.07(-0.56%)
May 03, 2007	12.96	13.10	12.88	13.03	1,681,827	+0.03(+0.21%)
May 02, 2007	12.84	13.08	12.83	13.00	2,900,441	+0.21(+1.62%)

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.