Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	8.344	8.613	8.326	8.380	1,741,817	+0.12(+1.45%)
Jul 30, 2007	8.284	8.422	8.165	8.260	996,234	-0.02(-0.22%)
Jul 27, 2007	8.326	8.654	8.260	8.278	1,387,791	-0.33(-3.88%)
Jul 26, 2007	8.732	8.774	8.422	8.613	1,326,469	-0.26(-2.96%)
Jul 25, 2007	9.120	9.120	8.797	8.875	1,240,182	-0.13(-1.39%)
Jul 24, 2007	9.251	9.287	8.929	9.000	807,743	-0.26(-2.77%)
Jul 23, 2007	9.406	9.448	9.251	9.257	545,867	-0.13(-1.40%)
Jul 20, 2007	9.639	9.657	9.281	9.388	1,074,813	-0.27(-2.84%)
Jul 19, 2007	9.663	9.747	9.645	9.663	608,865	-0.01(-0.12%)
Jul 18, 2007	9.621	9.723	9.472	9.675	819,974	-0.04(-0.37%)
Jul 17, 2007	9.741	9.794	9.627	9.711	509,677	+0.02(+0.18%)
Jul 16, 2007	9.782	9.890	9.693	9.693	544,695	-0.13(-1.28%)
Jul 13, 2007	9.824	9.854	9.717	9.818	482,032	-0.01(-0.12%)
Jul 12, 2007	9.818	9.866	9.699	9.830	538,495	+0.11(+1.17%)
Jul 11, 2007	9.729	9.770	9.663	9.717	852,813	-0.01(-0.06%)
Jul 10, 2007	9.770	9.848	9.705	9.723	865,882	-0.11(-1.15%)
Jul 09, 2007	9.949	9.949	9.735	9.836	739,384	-0.13(-1.26%)
Jul 06, 2007	9.812	9.985	9.711	9.961	723,970	+0.13(+1.34%)
Jul 05, 2007	9.764	9.949	9.764	9.830	981,489	+0.04(+0.43%)
Jul 03, 2007	10.04	10.04	9.782	9.788	695,487	-0.20(-1.97%)
Jul 02, 2007	9.938	10.05	9.914	9.985	846,112	+0.14(+1.39%)
Jun 29, 2007	10.03	10.10	9.794	9.848	1,735,786	-0.17(-1.67%)
Jun 28, 2007	10.20	10.28	9.985	10.02	1,422,305	-0.15(-1.47%)
Jun 27, 2007	9.967	10.20	9.878	10.16	726,315	+0.11(+1.13%)
Jun 26, 2007	9.973	10.15	9.872	10.05	1,259,785	+0.08(+0.84%)
Jun 25, 2007	9.973	10.09	9.842	9.967	1,407,059	-0.01(-0.06%)
Jun 22, 2007	9.872	10.00	9.818	9.973	1,409,572	+0.07(+0.66%)
Jun 21, 2007	9.776	9.914	9.705	9.908	1,101,956	+0.13(+1.34%)
Jun 20, 2007	10.07	10.07	9.776	9.776	812,267	-0.30(-2.96%)
Jun 19, 2007	10.06	10.07	9.866	10.07	1,138,984	-0.02(-0.24%)
Jun 18, 2007	10.13	10.22	9.961	10.10	1,090,730	+0.05(+0.48%)
Jun 15, 2007	10.17	10.17	9.955	10.05	964,567	+0.15(+1.51%)
Jun 14, 2007	9.979	10.05	9.866	9.902	313,145	-0.09(-0.90%)
Jun 13, 2007	9.979	10.03	9.854	9.991	348,665	+0.02(+0.18%)
Jun 12, 2007	10.15	10.24	9.926	9.973	967,415	-0.22(-2.17%)
Jun 11, 2007	10.30	10.31	10.16	10.19	419,369	-0.10(-0.98%)
Jun 08, 2007	10.27	10.43	10.16	10.30	743,740	+0.03(+0.29%)
Jun 07, 2007	10.37	10.41	10.15	10.27	940,608	-0.16(-1.55%)
Jun 06, 2007	10.46	10.48	10.33	10.43	992,883	-0.10(-0.91%)
Jun 05, 2007	10.73	10.79	10.49	10.52	887,998	-0.26(-2.43%)
Jun 04, 2007	10.76	10.93	10.74	10.79	437,406	+0.02(+0.22%)
Jun 01, 2007	10.77	10.83	10.64	10.76	1,135,465	+0.07(+0.67%)
May 31, 2007	10.74	10.86	10.61	10.69	1,287,933	-0.02(-0.22%)
May 30, 2007	10.44	10.74	10.41	10.71	843,431	+0.24(+2.34%)
May 29, 2007	10.34	10.52	10.34	10.47	541,344	+0.22(+2.15%)
May 25, 2007	10.28	10.39	10.24	10.25	415,348	-0.01(-0.06%)
May 24, 2007	10.39	10.74	10.16	10.25	807,408	-0.10(-0.92%)
May 23, 2007	10.59	10.68	10.34	10.35	1,146,523	-0.20(-1.87%)
May 22, 2007	10.52	10.70	10.49	10.55	1,140,491	+0.09(+0.86%)
May 21, 2007	10.51	10.66	10.38	10.46	1,988,271	+0.30(+3.00%)
May 18, 2007	10.26	10.27	10.09	10.15	1,204,997	-0.10(-0.99%)
May 17, 2007	10.50	10.50	10.23	10.25	660,972	-0.26(-2.44%)
May 16, 2007	10.56	10.56	10.43	10.51	543,689	-0.01(-0.06%)
May 15, 2007	10.61	10.73	10.50	10.52	1,978,226	-0.08(-0.73%)
May 14, 2007	10.71	10.81	10.52	10.59	591,105	-0.06(-0.56%)
May 11, 2007	10.63	10.74	10.59	10.65	762,171	+0.12(+1.13%)
May 10, 2007	10.69	10.71	10.53	10.53	627,463	-0.24(-2.22%)
May 09, 2007	10.71	10.80	10.62	10.77	854,991	+0.07(+0.61%)
May 08, 2007	10.86	10.86	10.69	10.71	1,249,229	-0.16(-1.43%)
May 07, 2007	10.94	11.00	10.84	10.86	484,713	-0.11(-0.98%)
May 04, 2007	11.04	11.09	10.80	10.97	1,344,731	-0.09(-0.81%)
May 03, 2007	11.31	11.31	11.04	11.06	950,158	-0.09(-0.80%)
May 02, 2007	10.99	11.18	10.98	11.15	374,802	+0.01(+0.11%)

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.