Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	10.26	10.34	9.956	9.960	3,887,065	-0.28(-2.74%)
Jul 30, 2007	9.746	10.29	9.692	10.24	5,005,826	+0.55(+5.69%)
Jul 27, 2007	9.516	9.866	9.476	9.690	7,515,846	+0.20(+2.14%)
Jul 26, 2007	10.14	10.28	9.476	9.486	7,741,349	-0.77(-7.54%)
Jul 25, 2007	10.12	10.38	10.11	10.26	5,686,057	+0.16(+1.60%)
Jul 24, 2007	10.17	10.35	10.03	10.10	3,900,958	-0.15(-1.43%)
Jul 23, 2007	10.38	10.47	10.22	10.25	2,059,075	-0.13(-1.29%)
Jul 20, 2007	10.48	10.53	10.26	10.38	3,131,624	-0.12(-1.12%)
Jul 19, 2007	10.52	10.71	10.46	10.50	1,910,939	-0.02(-0.18%)
Jul 18, 2007	10.79	10.86	10.45	10.52	3,233,385	-0.37(-3.39%)
Jul 17, 2007	10.87	11.00	10.81	10.88	1,356,196	-0.01(-0.06%)
Jul 16, 2007	10.92	11.02	10.80	10.89	1,613,718	-0.07(-0.67%)
Jul 13, 2007	10.75	10.97	10.75	10.96	1,408,773	+0.17(+1.55%)
Jul 12, 2007	10.63	10.91	10.60	10.80	2,471,126	+0.17(+1.58%)
Jul 11, 2007	10.35	10.64	10.25	10.63	2,886,535	+0.08(+0.71%)
Jul 10, 2007	10.75	10.75	10.47	10.55	2,206,395	-0.18(-1.72%)
Jul 09, 2007	10.94	10.94	10.67	10.74	3,176,104	-0.19(-1.76%)
Jul 06, 2007	10.84	11.00	10.77	10.93	1,391,254	+0.11(+1.05%)
Jul 05, 2007	10.80	10.90	10.73	10.82	1,974,704	-0.04(-0.39%)
Jul 03, 2007	10.90	11.04	10.82	10.86	911,282	-0.01(-0.13%)
Jul 02, 2007	10.95	10.98	10.79	10.87	1,405,591	-0.04(-0.33%)
Jun 29, 2007	11.05	11.08	10.83	10.91	2,913,582	-0.13(-1.16%)
Jun 28, 2007	11.08	11.20	10.98	11.04	1,324,421	-0.06(-0.57%)
Jun 27, 2007	10.97	11.13	10.92	11.10	1,790,318	+0.15(+1.34%)
Jun 26, 2007	10.90	11.08	10.85	10.95	2,949,532	+0.05(+0.50%)
Jun 25, 2007	11.13	11.13	10.88	10.90	1,650,483	-0.21(-1.89%)
Jun 22, 2007	10.92	11.21	10.92	11.11	3,443,793	+0.16(+1.45%)
Jun 21, 2007	11.05	11.05	10.82	10.95	2,878,105	-0.10(-0.95%)
Jun 20, 2007	11.07	11.12	10.99	11.05	1,913,186	+0.02(+0.15%)
Jun 19, 2007	11.34	11.34	10.97	11.04	2,707,087	-0.35(-3.04%)
Jun 18, 2007	11.25	11.40	11.18	11.38	2,064,905	+0.14(+1.29%)
Jun 15, 2007	11.26	11.43	11.22	11.24	1,530,549	+0.09(+0.85%)
Jun 14, 2007	10.93	11.34	10.90	11.14	1,858,796	+0.24(+2.23%)
Jun 13, 2007	10.82	10.98	10.77	10.90	2,660,331	+0.08(+0.77%)
Jun 12, 2007	10.89	10.91	10.72	10.82	2,374,546	-0.13(-1.19%)
Jun 11, 2007	11.07	11.07	10.86	10.95	1,721,710	-0.12(-1.08%)
Jun 08, 2007	10.99	11.08	10.97	11.07	1,550,759	+0.09(+0.80%)
Jun 07, 2007	11.29	11.29	10.96	10.98	1,828,686	-0.32(-2.80%)
Jun 06, 2007	11.39	11.44	11.22	11.30	3,440,887	-0.18(-1.61%)
Jun 05, 2007	11.48	11.50	11.41	11.48	1,745,995	-0.04(-0.33%)
Jun 04, 2007	11.41	11.53	11.39	11.52	1,961,970	+0.09(+0.75%)
Jun 01, 2007	11.13	11.43	11.13	11.43	2,029,590	+0.28(+2.50%)
May 31, 2007	11.00	11.25	11.00	11.15	1,596,747	+0.16(+1.47%)
May 30, 2007	10.85	11.02	10.82	10.99	1,128,932	+0.14(+1.29%)
May 29, 2007	10.86	10.96	10.77	10.85	1,185,751	+0.04(+0.33%)
May 25, 2007	10.64	10.86	10.64	10.82	884,555	+0.16(+1.53%)
May 24, 2007	10.70	10.86	10.64	10.65	1,087,324	-0.03(-0.29%)
May 23, 2007	10.85	10.97	10.68	10.68	1,952,643	-0.19(-1.73%)
May 22, 2007	10.81	10.89	10.69	10.87	1,860,156	+0.03(+0.29%)
May 21, 2007	10.78	10.87	10.74	10.84	1,190,183	+0.09(+0.86%)
May 18, 2007	10.66	10.79	10.54	10.75	1,660,488	+0.08(+0.75%)
May 17, 2007	10.74	10.80	10.58	10.67	1,498,836	-0.07(-0.68%)
May 16, 2007	10.50	10.76	10.48	10.74	3,696,782	+0.24(+2.32%)
May 15, 2007	10.69	10.72	10.46	10.50	2,184,339	-0.19(-1.80%)
May 14, 2007	10.72	10.78	10.65	10.69	1,484,513	+0.02(+0.18%)
May 11, 2007	10.82	10.94	10.62	10.67	2,372,981	-0.10(-0.93%)
May 10, 2007	10.88	11.04	10.74	10.77	2,194,434	-0.18(-1.63%)
May 09, 2007	10.71	10.97	10.69	10.95	2,876,678	+0.20(+1.85%)
May 08, 2007	10.70	10.78	10.65	10.75	1,205,980	-0.04(-0.39%)
May 07, 2007	10.77	10.88	10.68	10.79	1,839,736	+0.04(+0.33%)
May 04, 2007	10.69	10.78	10.56	10.76	3,792,298	+0.08(+0.73%)
May 03, 2007	10.68	10.75	10.56	10.68	1,836,287	-0.03(-0.29%)
May 02, 2007	10.85	10.90	10.64	10.71	2,873,029	-0.12(-1.14%)

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.