Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	11.59	11.83	11.63	11.70	1,117,336	+0.11(+0.97%)
Jul 30, 2007	11.60	11.63	11.39	11.59	893,388	+0.02(+0.22%)
Jul 27, 2007	11.82	11.93	11.55	11.56	1,294,188	-0.24(-2.01%)
Jul 26, 2007	12.07	12.11	11.75	11.80	1,871,839	-0.37(-3.08%)
Jul 25, 2007	12.53	12.53	11.96	12.17	1,523,422	-0.36(-2.84%)
Jul 24, 2007	12.59	12.66	12.44	12.53	924,145	-0.07(-0.60%)
Jul 23, 2007	12.54	12.72	12.53	12.60	1,026,988	+0.11(+0.88%)
Jul 20, 2007	12.76	12.77	12.46	12.49	1,847,330	-0.34(-2.63%)
Jul 19, 2007	12.57	12.90	12.37	12.83	1,664,711	+0.09(+0.69%)
Jul 18, 2007	12.77	12.90	12.60	12.74	1,293,227	-0.13(-1.00%)
Jul 17, 2007	12.90	13.03	12.83	12.87	1,138,482	-0.07(-0.56%)
Jul 16, 2007	12.90	13.25	12.80	12.94	2,382,209	+0.13(+1.04%)
Jul 13, 2007	12.78	12.83	12.70	12.81	1,166,355	+0.06(+0.46%)
Jul 12, 2007	12.69	12.90	12.37	12.75	2,237,076	+0.09(+0.74%)
Jul 11, 2007	12.17	12.84	12.16	12.66	3,665,344	+0.51(+4.21%)
Jul 10, 2007	12.49	12.50	12.15	12.15	1,312,930	-0.36(-2.86%)
Jul 09, 2007	12.48	12.56	12.38	12.51	802,560	+0.05(+0.42%)
Jul 06, 2007	12.38	12.63	12.30	12.45	1,509,966	+0.14(+1.13%)
Jul 05, 2007	12.38	12.40	12.10	12.31	1,165,394	-0.07(-0.59%)
Jul 03, 2007	12.44	12.47	12.39	12.39	389,746	+0.02(+0.18%)
Jul 02, 2007	12.31	12.37	12.18	12.36	701,639	+0.11(+0.90%)
Jun 29, 2007	12.26	12.36	12.19	12.25	879,452	+0.03(+0.26%)
Jun 28, 2007	12.16	12.41	12.15	12.22	1,414,332	+0.07(+0.55%)
Jun 27, 2007	11.98	12.19	11.89	12.16	781,414	+0.15(+1.28%)
Jun 26, 2007	12.07	12.17	11.97	12.00	1,136,079	-0.04(-0.35%)
Jun 25, 2007	12.03	12.21	11.95	12.04	1,467,675	+0.04(+0.36%)
Jun 22, 2007	12.15	12.15	11.92	12.00	1,257,184	-0.15(-1.23%)
Jun 21, 2007	12.10	12.21	12.02	12.15	888,583	+0.03(+0.22%)
Jun 20, 2007	12.16	12.44	12.10	12.12	1,525,825	+0.01(+0.10%)
Jun 19, 2007	12.06	12.16	12.01	12.11	948,654	+0.02(+0.14%)
Jun 18, 2007	12.33	12.33	12.08	12.09	1,362,910	-0.24(-1.96%)
Jun 15, 2007	12.38	12.44	12.23	12.34	1,488,340	-0.04(-0.32%)
Jun 14, 2007	12.26	12.41	12.26	12.37	1,123,584	+0.16(+1.35%)
Jun 13, 2007	12.14	12.23	12.04	12.21	857,826	+0.13(+1.09%)
Jun 12, 2007	12.19	12.27	12.06	12.08	776,609	-0.11(-0.89%)
Jun 11, 2007	12.17	12.29	12.10	12.19	875,126	+0.02(+0.17%)
Jun 08, 2007	12.12	12.17	12.02	12.17	1,131,753	+0.04(+0.36%)
Jun 07, 2007	12.41	12.44	12.12	12.12	1,716,133	-0.27(-2.15%)
Jun 06, 2007	12.39	12.44	12.26	12.39	1,296,110	-0.10(-0.77%)
Jun 05, 2007	12.48	12.57	12.43	12.48	1,585,416	-0.05(-0.38%)
Jun 04, 2007	12.48	12.55	12.46	12.53	1,479,209	+0.03(+0.22%)
Jun 01, 2007	12.42	12.52	12.42	12.51	2,544,644	+0.06(+0.45%)
May 31, 2007	12.48	12.49	12.37	12.45	1,892,504	+0.03(+0.27%)
May 30, 2007	12.29	12.43	12.21	12.42	2,266,871	+0.13(+1.03%)
May 29, 2007	12.29	12.41	12.15	12.29	2,552,616	-0.03(-0.24%)
May 25, 2007	12.17	12.53	12.17	12.32	4,113,721	+0.26(+2.16%)
May 24, 2007	11.86	12.20	11.71	12.06	8,924,276	+0.73(+6.49%)
May 23, 2007	11.49	11.51	11.31	11.32	1,522,591	-0.19(-1.63%)
May 22, 2007	11.49	11.52	11.36	11.51	1,332,153	+0.03(+0.22%)
May 21, 2007	11.12	11.50	11.11	11.49	2,403,355	+0.38(+3.41%)
May 18, 2007	10.99	11.14	10.96	11.11	2,253,415	+0.15(+1.37%)
May 17, 2007	10.89	10.98	10.86	10.96	1,810,325	+0.06(+0.57%)
May 16, 2007	10.76	10.93	10.76	10.90	1,875,683	+0.17(+1.57%)
May 15, 2007	10.79	10.82	10.70	10.73	1,137,520	-0.06(-0.52%)
May 14, 2007	10.92	10.96	10.78	10.78	1,201,437	-0.17(-1.60%)
May 11, 2007	10.88	10.99	10.86	10.96	1,437,880	+0.06(+0.52%)
May 10, 2007	10.84	10.91	10.79	10.90	1,948,731	+0.05(+0.48%)
May 09, 2007	10.76	10.89	10.75	10.85	1,211,048	+0.06(+0.60%)
May 08, 2007	10.69	10.79	10.68	10.79	1,025,066	+0.08(+0.74%)
May 07, 2007	10.66	10.75	10.65	10.71	598,315	-0.00(-0.02%)
May 04, 2007	10.78	10.87	10.65	10.71	1,019,299	-0.05(-0.50%)
May 03, 2007	10.73	10.80	10.69	10.76	2,073,680	+0.02(+0.19%)
May 02, 2007	10.55	10.75	10.54	10.74	1,617,615	+0.21(+1.96%)

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.