Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	11.10	11.12	10.97	10.97	150,415	-0.12(-1.08%)
Jul 30, 2007	11.01	11.11	10.99	11.09	1,008,398	+0.03(+0.23%)
Jul 27, 2007	11.19	11.24	11.05	11.07	566,360	-0.15(-1.36%)
Jul 26, 2007	11.36	11.36	11.17	11.22	1,247,835	-0.19(-1.63%)
Jul 25, 2007	11.45	11.46	11.36	11.40	1,235,556	-0.10(-0.87%)
Jul 24, 2007	11.56	11.60	11.49	11.50	163,717	-0.04(-0.34%)
Jul 23, 2007	11.55	11.60	11.54	11.54	603,197	-0.02(-0.15%)
Jul 20, 2007	11.63	11.64	11.53	11.56	645,149	-0.08(-0.67%)
Jul 19, 2007	11.71	11.72	11.64	11.64	2,153,910	-0.16(-1.33%)
Jul 18, 2007	11.72	11.80	11.68	11.80	120,741	+0.09(+0.80%)
Jul 17, 2007	11.68	11.75	11.68	11.70	80,323	-0.00(-0.02%)
Jul 16, 2007	11.73	11.75	11.69	11.70	134,555	-0.02(-0.18%)
Jul 13, 2007	11.74	11.74	11.68	11.72	143,252	-0.01(-0.12%)
Jul 12, 2007	11.59	11.74	11.59	11.74	656,405	+0.19(+1.61%)
Jul 11, 2007	11.56	11.60	11.53	11.55	76,231	+0.03(+0.24%)
Jul 10, 2007	11.62	11.66	11.53	11.53	1,197,696	-0.13(-1.09%)
Jul 09, 2007	11.77	11.77	11.63	11.65	178,042	-0.12(-0.98%)
Jul 06, 2007	11.65	11.80	11.65	11.77	2,318,139	+0.08(+0.65%)
Jul 05, 2007	11.60	11.70	11.59	11.69	321,807	+0.09(+0.76%)
Jul 03, 2007	11.59	11.62	11.59	11.60	113,067	+0.04(+0.34%)
Jul 02, 2007	11.46	11.57	11.46	11.57	481,943	+0.16(+1.37%)
Jun 29, 2007	11.54	11.57	11.36	11.41	1,077,466	-0.10(-0.90%)
Jun 28, 2007	11.52	11.55	11.47	11.51	399,573	-0.07(-0.59%)
Jun 27, 2007	11.49	11.58	11.49	11.58	87,486	+0.05(+0.47%)
Jun 26, 2007	11.51	11.57	11.50	11.53	115,113	+0.06(+0.55%)
Jun 25, 2007	11.51	11.59	11.46	11.46	1,773,778	-0.04(-0.32%)
Jun 22, 2007	11.56	11.56	11.46	11.50	453,293	-0.08(-0.73%)
Jun 21, 2007	11.54	11.58	11.49	11.58	2,122,701	-0.00(-0.03%)
Jun 20, 2007	11.72	11.72	11.58	11.59	4,047,406	-0.12(-0.99%)
Jun 19, 2007	11.68	11.71	11.66	11.70	264,506	-0.00(-0.03%)
Jun 18, 2007	11.76	11.76	11.71	11.71	58,324	-0.00(-0.02%)
Jun 15, 2007	11.71	11.76	11.71	11.71	851,331	+0.04(+0.37%)
Jun 14, 2007	11.70	11.70	11.66	11.67	348,923	+0.02(+0.18%)
Jun 13, 2007	11.67	11.67	11.58	11.65	2,354,975	-0.04(-0.30%)
Jun 12, 2007	11.70	11.73	11.68	11.68	535,663	-0.05(-0.40%)
Jun 11, 2007	11.74	11.76	11.68	11.73	1,107,140	-0.02(-0.13%)
Jun 08, 2007	11.67	11.74	11.66	11.74	138,136	+0.09(+0.79%)
Jun 07, 2007	11.73	11.79	11.65	11.65	245,064	-0.09(-0.75%)
Jun 06, 2007	11.82	11.82	11.73	11.74	206,693	-0.13(-1.14%)
Jun 05, 2007	11.90	11.91	11.83	11.87	39,394	-0.05(-0.46%)
Jun 04, 2007	11.93	11.94	11.91	11.93	59,859	-0.01(-0.08%)
Jun 01, 2007	11.90	11.94	11.90	11.94	31,720	+0.06(+0.49%)
May 31, 2007	11.88	11.93	11.84	11.88	381,666	-0.00(-0.02%)
May 30, 2007	11.84	11.89	11.84	11.88	522,361	+0.01(+0.07%)
May 29, 2007	11.85	11.88	11.83	11.87	36,324	+0.04(+0.38%)
May 25, 2007	11.78	11.84	11.78	11.83	50,138	+0.07(+0.56%)
May 24, 2007	11.81	11.85	11.76	11.76	42,464	-0.04(-0.36%)
May 23, 2007	11.80	11.85	11.80	11.81	1,105,605	-0.00(-0.02%)
May 22, 2007	11.79	11.85	11.74	11.81	74,696	+0.04(+0.35%)
May 21, 2007	11.73	11.78	11.72	11.77	16,883	-0.00(-0.02%)
May 18, 2007	11.72	11.78	11.72	11.77	60,882	+0.03(+0.27%)
May 17, 2007	11.74	11.77	11.69	11.74	139,159	-0.04(-0.32%)
May 16, 2007	11.71	11.77	11.70	11.77	1,059,048	+0.16(+1.38%)
May 15, 2007	11.66	11.70	11.61	11.61	23,022	-0.01(-0.07%)
May 14, 2007	11.67	11.68	11.62	11.62	41,441	-0.01(-0.12%)
May 11, 2007	11.60	11.66	11.57	11.64	40,929	+0.05(+0.47%)
May 10, 2007	11.62	11.66	11.58	11.58	154,508	-0.07(-0.60%)
May 09, 2007	11.61	11.67	11.60	11.65	478,362	+0.01(+0.09%)
May 08, 2007	11.65	11.66	11.60	11.64	63,952	-0.01(-0.13%)
May 07, 2007	11.65	11.68	11.65	11.66	470,176	+0.04(+0.32%)
May 04, 2007	11.48	11.62	11.47	11.62	159,113	+0.12(+1.00%)
May 03, 2007	11.57	11.57	11.49	11.50	858,494	-0.02(-0.19%)
May 02, 2007	11.40	11.58	11.40	11.52	150,415	+0.14(+1.22%)

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.