Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	11.84	11.92	11.65	11.66	7,427,613	-0.18(-1.48%)
Jul 30, 2007	11.81	11.95	11.59	11.84	7,102,100	+0.04(+0.30%)
Jul 27, 2007	12.22	12.28	11.77	11.80	8,151,175	-0.40(-3.30%)
Jul 26, 2007	12.36	12.57	12.14	12.21	10,701,168	-0.32(-2.57%)
Jul 25, 2007	12.53	12.62	12.32	12.53	9,545,876	-0.01(-0.05%)
Jul 24, 2007	12.05	12.67	12.05	12.53	17,192,008	+0.43(+3.58%)
Jul 23, 2007	11.82	12.40	11.82	12.10	5,800,433	+0.02(+0.14%)
Jul 20, 2007	11.72	12.27	11.46	12.08	9,707,572	+0.10(+0.83%)
Jul 19, 2007	11.79	12.07	11.79	11.98	9,663,748	+0.09(+0.79%)
Jul 18, 2007	11.90	11.95	11.69	11.89	7,184,632	-0.09(-0.73%)
Jul 17, 2007	12.10	12.12	11.91	11.98	5,935,008	-0.09(-0.73%)
Jul 16, 2007	12.03	12.19	11.94	12.07	4,697,059	-0.01(-0.10%)
Jul 13, 2007	12.16	12.31	12.00	12.08	5,619,649	-0.15(-1.20%)
Jul 12, 2007	12.04	12.24	11.98	12.22	6,781,205	+0.10(+0.82%)
Jul 11, 2007	12.04	12.18	11.91	12.12	6,498,626	+0.04(+0.29%)
Jul 10, 2007	11.84	12.32	11.73	12.09	11,520,068	+0.33(+2.78%)
Jul 09, 2007	11.87	11.94	11.70	11.76	12,597,964	-0.11(-0.93%)
Jul 06, 2007	11.98	11.99	11.84	11.87	9,077,361	-0.11(-0.88%)
Jul 05, 2007	12.12	12.20	11.81	11.98	6,915,562	-0.14(-1.16%)
Jul 03, 2007	12.19	12.23	12.08	12.12	3,692,510	-0.08(-0.62%)
Jul 02, 2007	12.18	12.27	12.07	12.20	6,684,853	+0.02(+0.14%)
Jun 29, 2007	12.00	12.29	12.00	12.18	6,820,113	+0.18(+1.51%)
Jun 28, 2007	12.12	12.16	11.98	12.00	6,729,316	-0.13(-1.06%)
Jun 27, 2007	11.96	12.23	11.81	12.12	11,119,268	+0.17(+1.42%)
Jun 26, 2007	12.11	12.28	11.82	11.96	11,003,585	-0.15(-1.26%)
Jun 25, 2007	12.22	12.34	12.07	12.11	6,914,592	-0.15(-1.24%)
Jun 22, 2007	12.27	12.35	12.13	12.26	8,898,664	-0.04(-0.33%)
Jun 21, 2007	12.40	12.56	12.19	12.30	11,483,097	-0.10(-0.80%)
Jun 20, 2007	12.91	13.12	12.36	12.40	17,318,724	-0.72(-5.52%)
Jun 19, 2007	13.26	13.26	13.03	13.12	5,367,114	-0.14(-1.06%)
Jun 18, 2007	13.38	13.39	13.22	13.26	4,068,654	-0.12(-0.87%)
Jun 15, 2007	13.64	13.67	13.34	13.38	6,960,981	-0.10(-0.74%)
Jun 14, 2007	13.38	13.58	13.31	13.48	8,747,625	+0.09(+0.70%)
Jun 13, 2007	13.21	13.40	13.01	13.39	5,267,562	+0.28(+2.14%)
Jun 12, 2007	13.24	13.32	13.02	13.11	7,502,191	-0.19(-1.45%)
Jun 11, 2007	12.96	13.40	12.86	13.30	8,098,652	+0.34(+2.66%)
Jun 08, 2007	12.63	12.98	12.52	12.96	8,294,344	+0.20(+1.56%)
Jun 07, 2007	12.96	12.97	12.73	12.76	8,688,013	-0.20(-1.58%)
Jun 06, 2007	12.88	13.01	12.79	12.96	8,774,138	+0.01(+0.04%)
Jun 05, 2007	12.74	13.01	12.69	12.96	4,814,969	-0.01(-0.09%)
Jun 04, 2007	13.07	13.12	12.93	12.97	7,484,231	-0.18(-1.38%)
Jun 01, 2007	13.21	13.30	13.12	13.15	3,616,905	+0.02(+0.18%)
May 31, 2007	13.01	13.26	12.95	13.12	5,577,180	+0.09(+0.67%)
May 30, 2007	12.77	13.04	12.74	13.04	6,586,198	+0.24(+1.87%)
May 29, 2007	12.86	13.11	12.76	12.80	7,157,589	-0.23(-1.75%)
May 25, 2007	12.76	13.04	12.71	13.03	4,868,667	+0.37(+2.96%)
May 24, 2007	12.87	13.01	12.63	12.65	6,594,956	-0.26(-2.04%)
May 23, 2007	12.69	12.99	12.65	12.91	8,531,295	+0.27(+2.17%)
May 22, 2007	12.65	12.81	12.62	12.64	5,471,311	-0.08(-0.64%)
May 21, 2007	12.77	12.83	12.64	12.72	6,227,970	+0.07(+0.55%)
May 18, 2007	12.45	12.70	12.43	12.65	7,932,046	+0.24(+1.93%)
May 17, 2007	12.41	12.52	12.35	12.41	5,806,873	-0.09(-0.70%)
May 16, 2007	12.38	12.55	12.36	12.50	5,519,864	+0.15(+1.23%)
May 15, 2007	12.59	12.97	12.34	12.35	5,675,351	-0.05(-0.42%)
May 14, 2007	12.56	12.56	12.35	12.40	5,680,226	-0.16(-1.26%)
May 11, 2007	12.43	12.58	12.40	12.56	5,365,308	+0.19(+1.51%)
May 10, 2007	12.46	12.49	12.37	12.37	6,281,899	-0.19(-1.49%)
May 09, 2007	12.46	12.67	12.34	12.56	6,300,377	+0.08(+0.66%)
May 08, 2007	12.58	12.69	12.36	12.48	7,131,042	-0.18(-1.39%)
May 07, 2007	12.60	12.70	12.58	12.65	5,143,511	+0.06(+0.46%)
May 04, 2007	12.58	12.65	12.41	12.59	6,044,106	+0.02(+0.14%)
May 03, 2007	12.26	12.59	12.18	12.58	11,706,147	+0.33(+2.72%)
May 02, 2007	12.19	12.30	12.15	12.24	14,561,751	+0.04(+0.34%)

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.