Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	10.40	10.79	10.24	10.27	8,036,589	-0.13(-1.26%)
Jul 30, 2007	10.43	10.65	10.25	10.40	12,550,653	-0.02(-0.21%)
Jul 27, 2007	10.97	11.11	10.43	10.43	12,891,376	-0.55(-4.99%)
Jul 26, 2007	11.34	11.34	10.79	10.97	7,614,923	-0.53(-4.65%)
Jul 25, 2007	12.21	12.27	11.34	11.51	5,970,857	-0.25(-2.12%)
Jul 24, 2007	12.04	12.09	11.69	11.76	4,531,499	-0.38(-3.10%)
Jul 23, 2007	12.29	12.34	12.12	12.13	3,754,427	-0.16(-1.27%)
Jul 20, 2007	12.60	12.66	12.27	12.29	6,575,459	-0.31(-2.45%)
Jul 19, 2007	12.63	12.75	12.49	12.60	5,492,079	+0.15(+1.17%)
Jul 18, 2007	12.36	12.48	12.15	12.45	5,025,752	+0.15(+1.18%)
Jul 17, 2007	12.34	12.47	12.27	12.31	2,634,203	-0.04(-0.33%)
Jul 16, 2007	12.44	12.50	12.31	12.35	2,835,545	-0.10(-0.84%)
Jul 13, 2007	12.44	12.52	12.28	12.45	2,851,176	-0.01(-0.06%)
Jul 12, 2007	12.41	12.53	12.39	12.46	3,554,417	+0.09(+0.76%)
Jul 11, 2007	12.30	12.41	12.19	12.37	5,220,768	+0.02(+0.20%)
Jul 10, 2007	12.63	12.68	12.24	12.34	6,863,237	-0.02(-0.17%)
Jul 09, 2007	11.93	12.40	11.93	12.37	4,159,718	+0.44(+3.65%)
Jul 06, 2007	12.09	12.09	11.92	11.93	2,463,832	-0.13(-1.11%)
Jul 05, 2007	11.96	12.15	11.87	12.06	4,498,019	+0.16(+1.36%)
Jul 03, 2007	12.01	12.06	11.89	11.90	1,178,283	-0.12(-1.01%)
Jul 02, 2007	11.74	12.03	11.72	12.02	4,085,657	+0.33(+2.78%)
Jun 29, 2007	11.83	11.98	11.60	11.70	7,238,289	-0.12(-1.05%)
Jun 28, 2007	11.47	12.03	11.33	11.82	7,268,063	+0.55(+4.86%)
Jun 27, 2007	11.08	11.39	11.02	11.27	7,290,021	+0.19(+1.75%)
Jun 26, 2007	11.56	11.55	11.06	11.08	8,361,075	-0.48(-4.16%)
Jun 25, 2007	11.88	11.90	11.50	11.56	5,257,985	-0.33(-2.80%)
Jun 22, 2007	12.04	12.05	11.79	11.90	5,109,118	-0.20(-1.69%)
Jun 21, 2007	12.00	12.12	11.84	12.10	4,057,372	+0.08(+0.65%)
Jun 20, 2007	12.14	12.35	11.99	12.02	5,265,801	-0.10(-0.82%)
Jun 19, 2007	12.26	12.28	12.10	12.12	2,971,759	-0.16(-1.33%)
Jun 18, 2007	12.30	12.42	12.24	12.28	2,112,051	-0.01(-0.04%)
Jun 15, 2007	12.27	12.39	12.22	12.29	3,008,603	+0.17(+1.42%)
Jun 14, 2007	11.93	12.18	11.93	12.12	2,426,161	+0.23(+1.97%)
Jun 13, 2007	11.75	11.94	11.63	11.88	5,766,738	+0.15(+1.31%)
Jun 12, 2007	11.96	12.00	11.73	11.73	3,371,839	-0.27(-2.24%)
Jun 11, 2007	12.04	12.13	11.93	12.00	2,198,208	-0.04(-0.31%)
Jun 08, 2007	11.90	12.10	11.83	12.04	2,692,804	+0.10(+0.88%)
Jun 07, 2007	12.23	12.30	11.91	11.93	3,250,512	-0.26(-2.14%)
Jun 06, 2007	12.50	12.53	12.15	12.19	3,741,029	-0.43(-3.41%)
Jun 05, 2007	12.59	12.72	12.50	12.62	3,342,066	+0.08(+0.60%)
Jun 04, 2007	12.59	12.59	12.43	12.55	2,660,999	+0.05(+0.43%)
Jun 01, 2007	12.45	12.56	12.39	12.49	3,284,380	+0.09(+0.71%)
May 31, 2007	12.47	12.53	12.37	12.41	4,453,742	-0.05(-0.41%)
May 30, 2007	12.37	12.49	12.32	12.46	3,754,844	+0.05(+0.41%)
May 29, 2007	12.43	12.48	12.36	12.41	2,864,947	-0.03(-0.26%)
May 25, 2007	12.49	12.57	12.35	12.44	2,571,306	+0.10(+0.78%)
May 24, 2007	12.68	12.77	12.23	12.34	5,525,086	-0.29(-2.32%)
May 23, 2007	12.92	12.95	12.63	12.63	5,411,132	-0.20(-1.53%)
May 22, 2007	12.68	12.95	12.65	12.83	6,156,398	+0.20(+1.55%)
May 21, 2007	12.49	12.69	12.46	12.63	2,980,542	+0.19(+1.49%)
May 18, 2007	12.58	12.67	12.40	12.45	3,692,275	-0.04(-0.32%)
May 17, 2007	12.55	12.56	12.35	12.49	4,912,986	-0.04(-0.34%)
May 16, 2007	12.64	12.71	12.49	12.53	4,738,067	-0.01(-0.09%)
May 15, 2007	12.65	12.74	12.51	12.54	8,065,027	-0.10(-0.81%)
May 14, 2007	12.63	12.78	12.55	12.64	13,990,901	+0.02(+0.13%)
May 11, 2007	12.31	12.63	12.27	12.63	10,180,115	+0.49(+4.00%)
May 10, 2007	12.07	12.14	11.92	12.14	6,253,162	+0.05(+0.42%)
May 09, 2007	11.83	12.19	11.83	12.09	4,617,857	+0.04(+0.33%)
May 08, 2007	11.73	12.20	11.58	12.05	8,348,838	+0.26(+2.16%)
May 07, 2007	11.94	11.97	11.74	11.80	5,243,456	-0.14(-1.19%)
May 04, 2007	12.36	12.39	11.88	11.94	10,194,883	-0.42(-3.41%)
May 03, 2007	12.95	13.35	11.71	12.36	25,223,432	-0.19(-1.50%)
May 02, 2007	12.41	12.66	12.37	12.55	4,499,816	+0.22(+1.79%)

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.