Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	10.66	10.67	10.18	10.21	6,255,700	-0.32(-3.06%)
Jul 30, 2007	10.28	10.66	10.20	10.53	4,210,499	+0.34(+3.32%)
Jul 27, 2007	10.45	10.66	10.19	10.20	5,246,557	-0.35(-3.36%)
Jul 26, 2007	10.61	10.63	10.27	10.55	7,325,200	-0.30(-2.76%)
Jul 25, 2007	10.63	10.90	10.46	10.85	5,561,983	+0.02(+0.15%)
Jul 24, 2007	11.25	11.31	10.76	10.83	3,947,863	-0.26(-2.34%)
Jul 23, 2007	11.14	11.18	11.00	11.09	3,075,338	-0.08(-0.70%)
Jul 20, 2007	11.24	11.24	11.05	11.17	4,159,429	-0.02(-0.14%)
Jul 19, 2007	11.17	11.25	11.01	11.19	6,609,356	+0.04(+0.35%)
Jul 18, 2007	10.38	11.15	10.35	11.15	8,132,486	+0.76(+7.27%)
Jul 17, 2007	10.37	10.45	10.31	10.39	3,698,654	+0.02(+0.23%)
Jul 16, 2007	10.62	10.65	10.21	10.37	3,458,381	-0.25(-2.37%)
Jul 13, 2007	10.64	10.69	10.54	10.62	3,007,718	+0.03(+0.30%)
Jul 12, 2007	10.44	10.71	10.42	10.59	5,045,488	+0.29(+2.83%)
Jul 11, 2007	10.35	10.42	10.25	10.30	4,005,757	-0.12(-1.13%)
Jul 10, 2007	10.42	10.46	10.27	10.42	5,480,700	+0.04(+0.38%)
Jul 09, 2007	10.29	10.46	10.21	10.38	5,437,229	+0.25(+2.49%)
Jul 06, 2007	9.795	10.13	9.756	10.13	5,634,753	+0.39(+3.96%)
Jul 05, 2007	9.693	9.779	9.559	9.740	4,496,007	+0.06(+0.57%)
Jul 03, 2007	9.535	9.708	9.425	9.685	3,919,826	+0.10(+1.07%)
Jul 02, 2007	9.276	9.590	9.276	9.583	4,598,454	+0.39(+4.28%)
Jun 29, 2007	9.181	9.228	9.048	9.189	5,365,796	+0.15(+1.65%)
Jun 28, 2007	9.244	9.307	8.906	9.040	7,434,777	-0.10(-1.12%)
Jun 27, 2007	9.244	9.260	9.071	9.142	7,743,066	-0.06(-0.68%)
Jun 26, 2007	9.567	9.653	9.055	9.205	9,750,249	-0.48(-4.96%)
Jun 25, 2007	9.834	9.874	9.645	9.685	4,257,936	-0.27(-2.69%)
Jun 22, 2007	10.09	10.16	9.818	9.952	4,174,682	-0.13(-1.25%)
Jun 21, 2007	10.05	10.11	9.834	10.08	3,702,608	+0.04(+0.39%)
Jun 20, 2007	10.28	10.38	10.01	10.04	4,474,907	-0.33(-3.19%)
Jun 19, 2007	10.35	10.45	10.32	10.37	3,535,845	+0.02(+0.15%)
Jun 18, 2007	10.44	10.47	10.31	10.35	3,069,364	-0.01(-0.08%)
Jun 15, 2007	10.19	10.49	10.12	10.36	5,178,314	+0.29(+2.89%)
Jun 14, 2007	9.858	10.08	9.858	10.07	5,892,524	+0.20(+2.07%)
Jun 13, 2007	9.874	10.02	9.819	9.866	5,187,720	-0.02(-0.16%)
Jun 12, 2007	10.01	10.16	9.858	9.881	4,005,630	-0.24(-2.41%)
Jun 11, 2007	10.15	10.27	10.09	10.13	3,075,847	+0.05(+0.47%)
Jun 08, 2007	10.10	10.18	9.826	10.08	6,158,812	-0.02(-0.23%)
Jun 07, 2007	10.46	10.56	10.10	10.10	6,270,028	-0.46(-4.39%)
Jun 06, 2007	10.50	10.61	10.35	10.57	4,026,221	+0.03(+0.30%)
Jun 05, 2007	10.58	10.65	10.51	10.53	4,376,321	-0.13(-1.18%)
Jun 04, 2007	10.63	10.75	10.58	10.66	5,804,463	-0.08(-0.73%)
Jun 01, 2007	10.62	10.97	10.68	10.74	7,807,128	+0.24(+2.32%)
May 31, 2007	10.09	10.50	10.11	10.50	6,831,459	+0.57(+5.79%)
May 30, 2007	9.913	10.12	9.858	9.921	7,391,744	-0.12(-1.18%)
May 29, 2007	10.31	10.36	10.02	10.04	4,661,753	-0.09(-0.86%)
May 25, 2007	10.17	10.22	9.999	10.13	3,795,282	+0.07(+0.70%)
May 24, 2007	10.38	10.41	9.984	10.05	5,003,844	-0.36(-3.47%)
May 23, 2007	10.29	10.52	10.29	10.42	4,850,125	+0.22(+2.16%)
May 22, 2007	10.41	10.43	10.19	10.20	3,789,931	-0.21(-2.04%)
May 21, 2007	10.24	10.53	10.23	10.41	2,979,109	+0.12(+1.15%)
May 18, 2007	10.23	10.40	10.15	10.29	3,841,981	+0.15(+1.47%)
May 17, 2007	10.19	10.23	9.992	10.14	4,745,262	-0.09(-0.85%)
May 16, 2007	10.26	10.42	10.13	10.23	5,334,146	-0.21(-2.03%)
May 15, 2007	10.46	10.64	10.38	10.44	4,015,671	+0.01(+0.08%)
May 14, 2007	10.67	11.38	9.834	10.43	5,836,598	-0.19(-1.78%)
May 11, 2007	10.42	10.68	10.43	10.62	4,232,388	+0.30(+2.90%)
May 10, 2007	10.62	10.59	10.28	10.32	4,106,170	-0.35(-3.32%)
May 09, 2007	10.82	11.04	10.61	10.68	4,435,504	-0.15(-1.38%)
May 08, 2007	11.01	10.96	10.68	10.83	3,370,352	-0.10(-0.94%)
May 07, 2007	10.94	11.09	10.90	10.93	4,191,943	+0.02(+0.14%)
May 04, 2007	11.23	11.24	10.86	10.91	4,316,018	-0.07(-0.64%)
May 03, 2007	10.87	11.05	10.78	10.98	5,685,957	+0.20(+1.90%)
May 02, 2007	10.27	10.80	9.874	10.78	5,539,830	+0.44(+4.26%)

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.