Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	11.45	11.45	11.13	11.28	26,622	-0.01(-0.09%)
Jul 30, 2007	11.29	11.32	11.28	11.29	6,483	-0.06(-0.50%)
Jul 27, 2007	11.55	11.55	11.30	11.35	5,045	+0.01(+0.06%)
Jul 26, 2007	11.35	11.36	11.29	11.34	22,039	-0.10(-0.87%)
Jul 25, 2007	11.47	11.47	11.37	11.44	17,058	-0.07(-0.62%)
Jul 24, 2007	11.51	11.51	11.51	11.51	0	+0.00(+0.00%)
Jul 23, 2007	11.46	11.69	11.46	11.51	6,339	-0.02(-0.20%)
Jul 20, 2007	11.54	11.54	11.54	11.54	0	+0.00(+0.00%)
Jul 19, 2007	11.69	11.69	11.50	11.54	4,259	-0.08(-0.65%)
Jul 18, 2007	11.69	11.69	11.61	11.61	4,509	+0.10(+0.86%)
Jul 17, 2007	11.45	11.51	11.45	11.51	2,903	+0.01(+0.09%)
Jul 16, 2007	11.40	11.50	11.40	11.50	4,743	-0.08(-0.70%)
Jul 13, 2007	11.58	11.58	11.58	11.58	0	+0.00(+0.00%)
Jul 12, 2007	11.58	11.58	11.58	11.58	0	+0.00(+0.00%)
Jul 11, 2007	11.58	11.58	11.58	11.58	0	+0.00(+0.00%)
Jul 10, 2007	11.58	11.58	11.58	11.58	0	+0.00(+0.00%)
Jul 09, 2007	11.58	11.58	11.58	11.58	0	+0.00(+0.00%)
Jul 06, 2007	11.58	11.58	11.58	11.58	0	+0.00(+0.00%)
Jul 05, 2007	11.58	11.58	11.58	11.58	0	+0.00(+0.00%)
Jul 03, 2007	11.58	11.58	11.58	11.58	0	+0.00(+0.00%)
Jul 02, 2007	11.58	11.58	11.58	11.58	0	+0.00(+0.00%)
Jun 29, 2007	11.57	11.73	11.57	11.58	7,044	+0.02(+0.15%)
Jun 28, 2007	11.59	11.62	11.57	11.57	42,492	-0.12(-1.06%)
Jun 27, 2007	11.69	11.69	11.69	11.69	0	+0.00(+0.00%)
Jun 26, 2007	11.69	11.69	11.69	11.69	281	+0.01(+0.06%)
Jun 25, 2007	11.70	11.71	11.61	11.68	14,065	+0.00(+0.00%)
Jun 22, 2007	11.66	11.68	11.55	11.68	3,667	+0.01(+0.09%)
Jun 21, 2007	11.69	11.71	11.67	11.67	1,961	-0.04(-0.30%)
Jun 20, 2007	11.70	11.71	11.70	11.71	2,536	+0.07(+0.58%)
Jun 19, 2007	11.64	11.64	11.64	11.64	281	-0.04(-0.33%)
Jun 18, 2007	11.66	11.68	11.58	11.68	23,395	+0.02(+0.21%)
Jun 15, 2007	11.62	11.69	11.62	11.65	23,113	+0.00(+0.00%)
Jun 14, 2007	11.71	11.72	11.62	11.65	48,764	-0.05(-0.45%)
Jun 13, 2007	11.71	11.71	11.71	11.71	2,254	-0.04(-0.30%)
Jun 12, 2007	11.79	11.79	11.74	11.74	7,328	-0.12(-0.99%)
Jun 11, 2007	11.87	11.87	11.85	11.86	5,767	-0.04(-0.33%)
Jun 08, 2007	11.92	11.92	11.90	11.90	1,127	+0.00(+0.03%)
Jun 07, 2007	11.90	11.90	11.88	11.90	7,895	+0.02(+0.18%)
Jun 06, 2007	11.88	11.88	11.85	11.87	5,366	-0.01(-0.09%)
Jun 05, 2007	11.88	11.88	11.88	11.88	2,536	-0.04(-0.36%)
Jun 04, 2007	11.88	12.00	11.71	11.93	7,824	-0.04(-0.30%)
Jun 01, 2007	12.00	12.00	11.96	11.96	1,691	+0.00(+0.03%)
May 31, 2007	11.95	11.98	11.90	11.96	4,388	-0.07(-0.60%)
May 30, 2007	11.96	12.06	11.96	12.03	2,748	+0.11(+0.93%)
May 29, 2007	11.90	11.99	11.88	11.92	19,353	+0.04(+0.30%)
May 25, 2007	11.93	11.93	11.88	11.88	33,729	-0.02(-0.18%)
May 24, 2007	11.89	11.91	11.89	11.91	1,899	+0.02(+0.15%)
May 23, 2007	11.90	11.90	11.88	11.89	11,424	-0.01(-0.12%)
May 22, 2007	11.88	11.90	11.88	11.90	5,355	+0.03(+0.24%)
May 21, 2007	11.79	12.06	11.79	11.87	21,199	-0.04(-0.36%)
May 18, 2007	11.91	11.93	11.81	11.92	9,561	+0.03(+0.27%)
May 17, 2007	12.01	12.03	11.88	11.88	9,301	-0.03(-0.24%)
May 16, 2007	11.92	11.92	11.91	11.91	4,791	+0.00(+0.00%)
May 15, 2007	11.92	11.92	11.91	11.91	2,460	-0.01(-0.06%)
May 14, 2007	11.93	11.93	11.92	11.92	1,409	+0.00(+0.03%)
May 11, 2007	11.88	11.97	11.88	11.92	6,764	-0.03(-0.24%)
May 10, 2007	11.80	11.98	11.80	11.95	31,008	+0.07(+0.61%)
May 09, 2007	11.91	11.94	11.65	11.87	125,749	-0.15(-1.25%)
May 08, 2007	12.13	12.13	11.97	12.02	3,664	-0.14(-1.17%)
May 07, 2007	12.17	12.18	12.16	12.16	4,290	-0.05(-0.38%)
May 04, 2007	12.24	12.31	12.15	12.21	8,478	-0.10(-0.78%)
May 03, 2007	12.39	12.41	12.31	12.31	5,910	-0.06(-0.46%)
May 02, 2007	12.45	12.48	12.36	12.36	3,946	-0.12(-0.94%)

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.