Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	10.11	10.49	9.954	9.983	8,269,294	-0.13(-1.27%)
Jul 30, 2007	10.13	10.35	9.960	10.11	12,914,065	-0.02(-0.21%)
Jul 27, 2007	10.66	10.79	10.13	10.13	13,264,654	-0.53(-4.99%)
Jul 26, 2007	11.02	11.02	10.49	10.66	7,835,418	-0.52(-4.65%)
Jul 25, 2007	11.87	11.92	11.02	11.18	6,143,748	-0.24(-2.13%)
Jul 24, 2007	11.70	11.75	11.36	11.43	4,662,711	-0.37(-3.10%)
Jul 23, 2007	11.95	11.99	11.78	11.79	3,863,139	-0.15(-1.27%)
Jul 20, 2007	12.24	12.30	11.93	11.94	6,765,855	-0.30(-2.45%)
Jul 19, 2007	12.27	12.39	12.14	12.24	5,651,105	+0.14(+1.16%)
Jul 18, 2007	12.01	12.13	11.81	12.10	5,171,276	+0.14(+1.18%)
Jul 17, 2007	12.00	12.12	11.93	11.96	2,710,478	-0.04(-0.33%)
Jul 16, 2007	12.09	12.15	11.96	12.00	2,917,650	-0.10(-0.84%)
Jul 13, 2007	12.09	12.17	11.94	12.10	2,933,734	-0.01(-0.06%)
Jul 12, 2007	12.06	12.18	12.04	12.11	3,657,338	+0.09(+0.76%)
Jul 11, 2007	11.95	12.06	11.85	12.02	5,371,939	+0.02(+0.20%)
Jul 10, 2007	12.27	12.32	11.89	12.00	7,061,967	-0.02(-0.17%)
Jul 09, 2007	11.59	12.05	11.59	12.02	4,280,166	+0.42(+3.65%)
Jul 06, 2007	11.75	11.75	11.58	11.59	2,535,174	-0.13(-1.11%)
Jul 05, 2007	11.63	11.81	11.54	11.72	4,628,262	+0.16(+1.35%)
Jul 03, 2007	11.67	11.72	11.56	11.57	1,212,400	-0.12(-1.01%)

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.