Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	8.437	8.708	8.419	8.473	1,722,651	+0.12(+1.44%)
Jul 30, 2007	8.376	8.515	8.256	8.352	985,272	-0.02(-0.22%)
Jul 27, 2007	8.419	8.751	8.352	8.370	1,372,520	-0.34(-3.88%)
Jul 26, 2007	8.829	8.871	8.515	8.708	1,311,873	-0.27(-2.96%)
Jul 25, 2007	9.221	9.221	8.895	8.974	1,226,536	-0.13(-1.39%)
Jul 24, 2007	9.354	9.390	9.028	9.101	798,855	-0.26(-2.77%)
Jul 23, 2007	9.511	9.553	9.354	9.360	539,861	-0.13(-1.40%)
Jul 20, 2007	9.746	9.764	9.384	9.493	1,062,986	-0.28(-2.84%)
Jul 19, 2007	9.770	9.855	9.752	9.770	602,165	-0.01(-0.12%)
Jul 18, 2007	9.728	9.831	9.577	9.783	810,952	-0.04(-0.37%)
Jul 17, 2007	9.849	9.903	9.734	9.819	504,069	+0.02(+0.18%)
Jul 16, 2007	9.891	10.000	9.801	9.801	538,701	-0.13(-1.28%)
Jul 13, 2007	9.933	9.964	9.825	9.927	476,728	-0.01(-0.12%)
Jul 12, 2007	9.927	9.976	9.807	9.939	532,570	+0.11(+1.17%)
Jul 11, 2007	9.837	9.879	9.770	9.825	843,430	-0.01(-0.06%)
Jul 10, 2007	9.879	9.958	9.813	9.831	856,354	-0.11(-1.15%)
Jul 09, 2007	10.06	10.06	9.843	9.945	731,248	-0.13(-1.26%)
Jul 06, 2007	9.921	10.10	9.819	10.07	716,004	+0.13(+1.34%)
Jul 05, 2007	9.873	10.06	9.873	9.939	970,690	+0.04(+0.43%)
Jul 03, 2007	10.15	10.15	9.891	9.897	687,834	-0.20(-1.97%)
Jul 02, 2007	10.05	10.16	10.02	10.10	836,801	+0.14(+1.39%)
Jun 29, 2007	10.14	10.21	9.903	9.958	1,716,686	-0.17(-1.67%)
Jun 28, 2007	10.31	10.40	10.10	10.13	1,406,655	-0.15(-1.47%)
Jun 27, 2007	10.08	10.31	9.988	10.28	718,323	+0.11(+1.13%)
Jun 26, 2007	10.08	10.26	9.982	10.16	1,245,923	+0.08(+0.84%)
Jun 25, 2007	10.08	10.20	9.952	10.08	1,391,576	-0.01(-0.06%)
Jun 22, 2007	9.982	10.11	9.927	10.08	1,394,062	+0.07(+0.66%)
Jun 21, 2007	9.885	10.02	9.813	10.02	1,089,830	+0.13(+1.34%)
Jun 20, 2007	10.18	10.18	9.885	9.885	803,329	-0.30(-2.96%)
Jun 19, 2007	10.17	10.19	9.976	10.19	1,126,451	-0.02(-0.24%)
Jun 18, 2007	10.24	10.34	10.07	10.21	1,078,728	+0.05(+0.48%)
Jun 15, 2007	10.28	10.28	10.07	10.16	953,954	+0.15(+1.51%)
Jun 14, 2007	10.09	10.16	9.976	10.01	309,699	-0.09(-0.90%)
Jun 13, 2007	10.09	10.14	9.964	10.10	344,828	+0.02(+0.18%)
Jun 12, 2007	10.26	10.36	10.04	10.08	956,771	-0.22(-2.17%)
Jun 11, 2007	10.41	10.42	10.27	10.31	414,755	-0.10(-0.99%)
Jun 08, 2007	10.38	10.54	10.27	10.41	735,557	+0.03(+0.29%)
Jun 07, 2007	10.48	10.53	10.27	10.38	930,258	-0.16(-1.55%)
Jun 06, 2007	10.58	10.60	10.45	10.54	981,958	-0.10(-0.91%)
Jun 05, 2007	10.84	10.91	10.60	10.64	878,227	-0.27(-2.43%)
Jun 04, 2007	10.88	11.06	10.86	10.90	432,593	+0.02(+0.22%)
Jun 01, 2007	10.89	10.95	10.76	10.88	1,122,971	+0.07(+0.67%)
May 31, 2007	10.86	10.98	10.73	10.81	1,273,761	-0.02(-0.22%)
May 30, 2007	10.56	10.86	10.53	10.83	834,150	+0.25(+2.34%)
May 29, 2007	10.45	10.64	10.45	10.59	535,387	+0.22(+2.16%)
May 25, 2007	10.39	10.50	10.36	10.36	410,778	-0.01(-0.06%)
May 24, 2007	10.51	10.86	10.28	10.37	798,524	-0.10(-0.92%)
May 23, 2007	10.71	10.80	10.46	10.46	1,133,907	-0.20(-1.87%)
May 22, 2007	10.64	10.81	10.61	10.66	1,127,942	+0.09(+0.86%)
May 21, 2007	10.63	10.78	10.49	10.57	1,966,393	+0.31(+3.00%)
May 18, 2007	10.37	10.38	10.21	10.27	1,191,738	-0.10(-0.99%)
May 17, 2007	10.62	10.62	10.34	10.37	653,699	-0.26(-2.44%)
May 16, 2007	10.68	10.68	10.55	10.63	537,707	-0.01(-0.06%)
May 15, 2007	10.72	10.84	10.62	10.63	1,956,459	-0.08(-0.73%)
May 14, 2007	10.83	10.93	10.64	10.71	584,601	-0.06(-0.56%)
May 11, 2007	10.75	10.86	10.71	10.77	753,784	+0.12(+1.13%)
May 10, 2007	10.81	10.83	10.65	10.65	620,559	-0.24(-2.22%)
May 09, 2007	10.83	10.92	10.74	10.89	845,584	+0.07(+0.61%)
May 08, 2007	10.98	10.98	10.81	10.83	1,235,484	-0.16(-1.43%)
May 07, 2007	11.06	11.12	10.96	10.98	479,379	-0.11(-0.98%)
May 04, 2007	11.16	11.21	10.92	11.09	1,329,935	-0.09(-0.81%)
May 03, 2007	11.44	11.44	11.16	11.18	939,703	-0.09(-0.80%)
May 02, 2007	11.11	11.31	11.10	11.27	370,678	+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.