Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	12.53	12.66	12.18	12.19	3,094,410	-0.20(-1.60%)
Jul 30, 2007	11.93	12.55	11.91	12.39	3,413,081	+0.46(+3.87%)
Jul 27, 2007	11.97	12.23	11.68	11.93	5,474,936	+0.34(+2.92%)
Jul 26, 2007	11.69	11.87	11.36	11.59	3,195,439	-0.40(-3.31%)
Jul 25, 2007	12.17	12.28	11.58	11.98	3,537,912	-0.19(-1.54%)
Jul 24, 2007	12.47	12.47	12.04	12.17	2,448,681	-0.39(-3.12%)
Jul 23, 2007	12.73	12.84	12.50	12.56	1,869,899	+0.01(+0.09%)
Jul 20, 2007	12.98	12.98	12.33	12.55	2,339,258	-0.55(-4.19%)
Jul 19, 2007	13.08	13.17	13.02	13.10	1,335,129	+0.05(+0.36%)
Jul 18, 2007	12.94	13.07	12.78	13.05	1,510,475	-0.02(-0.13%)
Jul 17, 2007	12.84	13.26	12.80	13.07	2,039,225	+0.19(+1.45%)
Jul 16, 2007	13.02	13.06	12.78	12.88	1,482,221	-0.05(-0.36%)
Jul 13, 2007	12.85	13.01	12.74	12.93	1,358,074	+0.05(+0.41%)
Jul 12, 2007	12.74	12.93	12.69	12.88	1,694,235	+0.27(+2.18%)
Jul 11, 2007	12.53	12.71	12.50	12.60	1,413,555	+0.12(+0.94%)
Jul 10, 2007	12.65	12.73	12.49	12.49	1,550,879	-0.32(-2.51%)
Jul 09, 2007	12.72	12.85	12.57	12.81	2,023,156	+0.11(+0.83%)
Jul 06, 2007	12.63	12.73	12.56	12.70	1,002,074	+0.05(+0.37%)
Jul 05, 2007	12.50	12.67	12.50	12.65	2,158,433	+0.15(+1.21%)
Jul 03, 2007	12.49	12.53	12.47	12.50	667,307	+0.06(+0.52%)
Jul 02, 2007	12.44	12.46	12.23	12.44	1,794,898	+0.18(+1.43%)
Jun 29, 2007	12.11	12.38	12.17	12.26	2,398,506	+0.16(+1.30%)
Jun 28, 2007	11.68	12.14	11.66	12.11	2,291,654	+0.37(+3.19%)
Jun 27, 2007	11.64	11.78	11.45	11.73	1,343,862	+0.09(+0.80%)
Jun 26, 2007	11.60	11.74	11.56	11.64	1,908,941	+0.12(+1.01%)
Jun 25, 2007	11.73	11.77	11.52	11.52	1,958,257	-0.22(-1.89%)
Jun 22, 2007	11.76	11.86	11.64	11.74	1,897,982	-0.06(-0.54%)
Jun 21, 2007	11.66	11.84	11.53	11.81	1,244,331	+0.11(+0.90%)
Jun 20, 2007	11.77	11.95	11.70	11.70	1,258,586	-0.20(-1.72%)
Jun 19, 2007	11.93	11.96	11.76	11.91	1,109,610	-0.02(-0.20%)
Jun 18, 2007	11.75	11.95	11.70	11.93	1,446,775	+0.19(+1.64%)
Jun 15, 2007	11.77	11.84	11.64	11.74	1,365,437	+0.08(+0.65%)
Jun 14, 2007	11.62	11.78	11.60	11.66	770,391	+0.04(+0.30%)
Jun 13, 2007	11.33	11.67	11.32	11.63	2,055,177	+0.34(+3.05%)
Jun 12, 2007	11.39	11.52	11.25	11.28	1,140,433	-0.14(-1.23%)
Jun 11, 2007	11.59	11.60	11.38	11.42	1,663,765	-0.18(-1.56%)
Jun 08, 2007	11.44	11.65	11.30	11.60	1,364,752	+0.16(+1.43%)
Jun 07, 2007	11.65	11.78	11.44	11.44	1,199,338	-0.27(-2.29%)
Jun 06, 2007	11.83	11.87	11.63	11.71	1,446,775	-0.24(-2.00%)
Jun 05, 2007	11.89	12.02	11.86	11.95	1,121,426	-0.03(-0.24%)
Jun 04, 2007	11.86	12.00	11.81	11.98	1,409,959	+0.04(+0.34%)
Jun 01, 2007	11.83	11.94	11.71	11.94	1,742,123	+0.12(+0.99%)
May 31, 2007	11.74	11.93	11.67	11.82	1,930,431	-0.09(-0.78%)
May 30, 2007	11.77	11.94	11.68	11.91	1,884,797	+0.15(+1.29%)
May 29, 2007	11.80	11.90	11.69	11.76	1,168,345	+0.05(+0.45%)
May 25, 2007	11.60	11.76	11.55	11.71	1,149,851	+0.20(+1.73%)
May 24, 2007	11.88	12.00	11.45	11.51	3,151,089	-0.39(-3.24%)
May 23, 2007	11.91	12.15	11.81	11.90	3,343,387	-0.02(-0.15%)
May 22, 2007	11.39	12.09	11.62	11.91	9,086,737	+0.52(+4.56%)
May 21, 2007	11.24	11.68	11.10	11.39	7,994,918	+0.30(+2.68%)
May 18, 2007	11.03	11.12	10.92	11.10	2,387,033	+0.08(+0.69%)
May 17, 2007	11.06	11.21	10.89	11.02	3,744,765	+0.02(+0.16%)
May 16, 2007	10.57	11.04	10.39	11.00	4,516,185	+0.48(+4.61%)
May 15, 2007	10.52	10.63	10.49	10.52	1,172,283	-0.02(-0.17%)
May 14, 2007	10.63	10.67	10.45	10.54	1,482,392	-0.09(-0.88%)
May 11, 2007	10.59	10.69	10.55	10.63	695,390	+0.11(+1.06%)
May 10, 2007	10.76	10.76	10.49	10.52	1,408,931	-0.24(-2.23%)
May 09, 2007	10.62	10.80	10.61	10.76	1,086,836	+0.08(+0.77%)
May 08, 2007	10.58	10.71	10.49	10.68	1,434,788	-0.05(-0.44%)
May 07, 2007	10.83	10.92	10.68	10.72	2,181,207	-0.11(-1.02%)
May 04, 2007	10.58	11.08	10.42	10.83	5,767,750	+0.34(+3.23%)
May 03, 2007	10.37	10.52	10.27	10.49	1,639,073	+0.18(+1.70%)
May 02, 2007	10.10	10.33	10.08	10.32	1,749,007	+0.25(+2.49%)

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.