Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	10.83	10.89	10.64	10.64	332,065	-0.12(-1.11%)
Jul 30, 2007	10.71	10.79	10.64	10.76	205,079	+0.08(+0.70%)
Jul 27, 2007	10.90	10.90	10.68	10.69	373,714	-0.22(-2.03%)
Jul 26, 2007	11.00	11.09	10.79	10.91	340,214	-0.30(-2.64%)
Jul 25, 2007	11.19	11.23	10.99	11.20	236,995	+0.05(+0.44%)
Jul 24, 2007	11.34	11.35	11.12	11.15	228,167	-0.25(-2.21%)
Jul 23, 2007	11.34	11.44	11.32	11.41	232,468	+0.10(+0.86%)
Jul 20, 2007	11.40	11.42	11.28	11.31	224,545	-0.11(-0.93%)
Jul 19, 2007	11.41	11.44	11.38	11.42	265,516	+0.03(+0.27%)
Jul 18, 2007	11.33	11.38	11.27	11.38	294,037	+0.00(+0.04%)
Jul 17, 2007	11.41	11.44	11.36	11.38	340,666	-0.01(-0.08%)
Jul 16, 2007	11.46	11.47	11.38	11.39	1,981,979	-0.09(-0.77%)
Jul 13, 2007	11.46	11.49	11.38	11.48	536,012	-0.23(-2.00%)
Jul 12, 2007	11.62	11.73	11.62	11.71	611,842	+0.11(+0.95%)
Jul 11, 2007	11.55	11.62	11.49	11.60	285,435	+0.06(+0.54%)
Jul 10, 2007	11.67	11.67	11.53	11.54	246,955	-0.17(-1.43%)
Jul 09, 2007	11.61	11.71	11.60	11.71	435,283	+0.10(+0.88%)
Jul 06, 2007	11.59	11.62	11.55	11.61	243,107	+0.02(+0.15%)
Jul 05, 2007	11.59	11.60	11.54	11.59	181,085	+0.00(+0.00%)
Jul 03, 2007	11.57	11.59	11.57	11.59	115,668	+0.03(+0.23%)
Jul 02, 2007	11.50	11.57	11.50	11.56	153,922	+0.07(+0.58%)
Jun 29, 2007	11.46	11.53	11.41	11.50	230,204	+0.04(+0.39%)
Jun 28, 2007	11.42	11.46	11.40	11.45	217,076	+0.05(+0.43%)
Jun 27, 2007	11.27	11.41	11.25	11.40	246,728	+0.06(+0.55%)
Jun 26, 2007	11.42	11.43	11.32	11.34	196,477	-0.05(-0.43%)
Jun 25, 2007	11.46	11.48	11.35	11.39	197,156	-0.09(-0.77%)
Jun 22, 2007	11.55	11.55	11.40	11.48	250,803	-0.07(-0.57%)
Jun 21, 2007	11.45	11.55	11.38	11.54	205,079	+0.06(+0.54%)
Jun 20, 2007	11.65	11.69	11.47	11.48	284,756	-0.15(-1.29%)
Jun 19, 2007	11.61	11.66	11.55	11.63	269,364	-0.01(-0.11%)
Jun 18, 2007	11.63	11.67	11.60	11.65	245,823	+0.04(+0.34%)
Jun 15, 2007	11.51	11.61	11.51	11.61	582,642	+0.13(+1.12%)
Jun 14, 2007	11.43	11.51	11.43	11.48	1,836,431	+0.05(+0.46%)
Jun 13, 2007	11.34	11.44	11.34	11.42	292,000	+0.11(+0.98%)
Jun 12, 2007	11.41	11.42	11.31	11.31	212,096	-0.13(-1.16%)
Jun 11, 2007	11.38	11.47	11.37	11.45	240,730	+0.05(+0.43%)
Jun 08, 2007	11.31	11.40	11.29	11.40	449,318	+0.07(+0.62%)
Jun 07, 2007	11.53	11.57	11.28	11.33	441,395	-0.25(-2.14%)
Jun 06, 2007	11.69	11.69	11.55	11.57	348,136	-0.16(-1.36%)
Jun 05, 2007	11.78	11.78	11.69	11.73	289,510	-0.06(-0.49%)
Jun 04, 2007	11.73	11.80	11.73	11.79	373,714	+0.05(+0.45%)
Jun 01, 2007	11.70	11.76	11.69	11.74	399,066	+0.06(+0.49%)
May 31, 2007	11.72	11.72	11.64	11.68	370,545	+0.09(+0.76%)
May 30, 2007	11.38	11.59	11.38	11.59	443,885	+0.14(+1.20%)
May 29, 2007	11.37	11.46	11.37	11.46	274,344	+0.08(+0.74%)
May 25, 2007	11.37	11.43	11.25	11.37	395,218	+0.03(+0.27%)
May 24, 2007	11.50	11.57	11.31	11.34	323,463	-0.17(-1.50%)
May 23, 2007	11.49	11.59	11.49	11.51	272,533	+0.04(+0.39%)
May 22, 2007	11.48	11.51	11.46	11.47	305,355	+0.00(+0.00%)
May 21, 2007	11.49	11.54	11.47	11.47	494,815	-0.01(-0.12%)
May 18, 2007	11.44	11.48	11.44	11.48	181,085	+0.08(+0.66%)
May 17, 2007	11.43	11.45	11.39	11.41	310,335	-0.02(-0.19%)
May 16, 2007	11.38	11.46	11.37	11.43	337,497	+0.04(+0.35%)
May 15, 2007	11.31	11.44	11.31	11.39	460,183	+0.05(+0.47%)
May 14, 2007	11.36	11.46	11.31	11.34	437,773	-0.09(-0.81%)
May 11, 2007	11.32	11.46	11.32	11.43	675,221	+0.09(+0.82%)
May 10, 2007	11.53	11.53	11.31	11.34	807,414	-0.20(-1.76%)
May 09, 2007	11.35	11.54	11.27	11.54	709,401	+0.16(+1.44%)
May 08, 2007	11.36	11.38	11.30	11.38	345,873	+0.01(+0.08%)
May 07, 2007	11.28	11.38	11.28	11.37	400,424	+0.08(+0.67%)
May 04, 2007	11.22	11.30	11.22	11.29	304,902	+0.08(+0.67%)
May 03, 2007	11.19	11.23	11.16	11.22	356,059	+0.03(+0.28%)
May 02, 2007	11.11	11.19	11.11	11.19	268,232	+0.07(+0.64%)

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.