Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	12.11	12.38	11.92	12.38	8,446,051	+0.41(+3.38%)
Jul 30, 2007	11.65	12.02	11.53	11.97	6,451,581	+0.27(+2.35%)
Jul 27, 2007	11.87	12.02	11.70	11.70	8,477,199	-0.16(-1.33%)
Jul 26, 2007	12.22	12.32	11.79	11.86	10,691,608	-0.63(-5.07%)
Jul 25, 2007	12.61	12.70	12.32	12.49	8,877,881	-0.04(-0.31%)
Jul 24, 2007	12.99	13.11	12.51	12.53	5,316,402	-0.57(-4.37%)
Jul 23, 2007	13.12	13.31	13.06	13.10	4,558,419	+0.11(+0.85%)
Jul 20, 2007	13.30	13.31	12.99	12.99	4,645,291	-0.31(-2.32%)
Jul 19, 2007	13.16	13.30	13.09	13.30	4,645,057	+0.25(+1.94%)
Jul 18, 2007	12.75	13.06	12.70	13.05	6,562,231	+0.27(+2.10%)
Jul 17, 2007	12.81	12.90	12.77	12.78	6,113,383	-0.04(-0.30%)
Jul 16, 2007	13.11	13.20	12.82	12.82	7,981,538	-0.47(-3.57%)
Jul 13, 2007	13.24	13.41	13.11	13.29	4,439,422	+0.06(+0.43%)
Jul 12, 2007	12.96	13.23	12.93	13.23	3,880,276	+0.31(+2.38%)
Jul 11, 2007	12.86	13.04	12.86	12.93	2,597,752	+0.04(+0.30%)
Jul 10, 2007	13.09	13.22	12.89	12.89	4,773,508	-0.33(-2.47%)
Jul 09, 2007	13.07	13.30	13.00	13.21	6,264,043	+0.23(+1.75%)
Jul 06, 2007	13.03	13.04	12.81	12.99	3,540,122	-0.01(-0.11%)
Jul 05, 2007	13.08	13.22	12.89	13.00	4,428,984	-0.10(-0.79%)
Jul 03, 2007	13.12	13.16	12.97	13.11	4,324,949	-0.01(-0.07%)
Jul 02, 2007	12.61	13.11	12.72	13.11	7,328,057	+0.50(+3.96%)
Jun 29, 2007	12.65	12.73	12.46	12.61	8,070,918	-0.03(-0.25%)
Jun 28, 2007	12.66	12.81	12.61	12.65	5,209,357	-0.02(-0.12%)
Jun 27, 2007	12.30	12.70	12.23	12.66	8,138,767	+0.36(+2.94%)
Jun 26, 2007	12.37	12.53	12.29	12.30	7,363,241	+0.05(+0.40%)
Jun 25, 2007	12.20	12.49	12.14	12.25	4,899,057	+0.09(+0.78%)
Jun 22, 2007	12.48	12.55	12.14	12.16	5,733,775	-0.40(-3.17%)
Jun 21, 2007	12.41	12.67	12.34	12.55	7,443,922	+0.15(+1.17%)
Jun 20, 2007	12.79	12.87	12.41	12.41	4,091,478	-0.36(-2.84%)
Jun 19, 2007	12.75	12.82	12.66	12.77	3,578,260	+0.08(+0.61%)
Jun 18, 2007	12.78	12.83	12.55	12.69	4,526,408	-0.07(-0.56%)
Jun 15, 2007	12.51	12.82	12.51	12.77	5,724,033	+0.16(+1.24%)
Jun 14, 2007	12.49	12.69	12.49	12.61	7,071,622	+0.11(+0.92%)
Jun 13, 2007	12.24	12.50	12.18	12.49	6,914,003	+0.38(+3.11%)
Jun 12, 2007	12.11	12.31	11.96	12.12	7,180,528	-0.09(-0.78%)
Jun 11, 2007	12.01	12.26	11.96	12.21	4,272,085	+0.24(+2.03%)
Jun 08, 2007	11.86	12.08	11.79	11.97	5,474,251	+0.12(+1.04%)
Jun 07, 2007	12.30	12.34	11.82	11.85	8,602,817	-0.56(-4.48%)
Jun 06, 2007	12.42	12.45	12.22	12.40	8,835,004	-0.11(-0.91%)
Jun 05, 2007	12.65	12.70	12.44	12.51	6,414,703	-0.20(-1.58%)
Jun 04, 2007	12.77	12.85	12.59	12.72	3,705,715	-0.05(-0.36%)
Jun 01, 2007	12.88	12.88	12.59	12.76	5,613,888	-0.02(-0.15%)
May 31, 2007	12.78	12.85	12.68	12.78	5,813,844	+0.10(+0.76%)
May 30, 2007	12.45	12.69	12.34	12.68	4,527,327	+0.19(+1.54%)
May 29, 2007	12.43	12.61	12.43	12.49	4,667,674	+0.08(+0.63%)
May 25, 2007	12.32	12.45	12.10	12.41	5,663,839	+0.10(+0.80%)
May 24, 2007	12.78	12.89	12.22	12.32	9,704,510	-0.39(-3.07%)
May 23, 2007	13.10	13.13	12.69	12.70	8,815,391	-0.40(-3.05%)
May 22, 2007	13.20	13.21	13.03	13.10	2,726,144	-0.09(-0.71%)
May 21, 2007	13.23	13.27	13.06	13.20	2,495,805	-0.05(-0.36%)
May 18, 2007	13.13	13.27	13.13	13.24	3,781,807	+0.15(+1.14%)
May 17, 2007	13.28	13.30	13.08	13.10	3,828,084	-0.25(-1.88%)
May 16, 2007	13.24	13.48	13.19	13.35	3,547,641	+0.16(+1.18%)
May 15, 2007	13.05	13.36	13.05	13.19	9,142,935	+0.21(+1.65%)
May 14, 2007	12.93	13.02	12.88	12.98	6,655,480	+0.05(+0.38%)
May 11, 2007	12.89	12.93	12.81	12.93	2,659,172	+0.08(+0.63%)
May 10, 2007	13.01	13.08	12.84	12.85	3,666,248	-0.19(-1.43%)
May 09, 2007	12.96	13.09	12.94	13.04	3,940,230	+0.08(+0.61%)
May 08, 2007	13.08	13.13	12.94	12.96	4,587,299	-0.15(-1.17%)
May 07, 2007	12.92	13.19	12.92	13.11	6,004,824	+0.21(+1.65%)
May 04, 2007	12.69	12.97	12.65	12.90	8,303,355	+0.29(+2.28%)
May 03, 2007	12.68	12.78	12.54	12.61	5,101,463	+0.00(+0.00%)
May 02, 2007	12.53	12.65	12.47	12.61	8,361,149	+0.14(+1.15%)

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.