Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	11.95	12.51	11.86	12.50	132,483	+0.69(+5.86%)
Aug 30, 2007	11.71	11.95	11.71	11.81	127,430	-0.04(-0.38%)
Aug 29, 2007	11.96	11.96	11.84	11.86	115,042	+0.02(+0.15%)
Aug 28, 2007	12.00	12.01	11.82	11.84	58,060	-0.21(-1.78%)
Aug 27, 2007	11.81	12.15	11.66	12.05	181,544	+0.13(+1.05%)
Aug 24, 2007	11.62	11.95	11.51	11.93	82,853	+0.16(+1.33%)
Aug 23, 2007	11.44	11.94	11.39	11.77	168,585	+0.17(+1.50%)
Aug 22, 2007	11.44	11.60	11.38	11.60	69,206	+0.16(+1.41%)
Aug 21, 2007	11.39	11.57	11.35	11.44	160,114	+0.04(+0.39%)
Aug 20, 2007	11.15	11.42	11.15	11.39	140,878	-0.05(-0.43%)
Aug 17, 2007	11.40	11.52	11.17	11.44	128,366	+0.27(+2.44%)
Aug 16, 2007	11.21	11.29	11.07	11.17	244,387	-0.11(-0.99%)
Aug 15, 2007	11.84	12.06	11.19	11.28	555,205	-0.83(-6.83%)
Aug 14, 2007	12.50	12.62	11.82	12.11	127,056	-0.36(-2.87%)
Aug 13, 2007	12.73	12.98	12.16	12.46	325,579	+0.27(+2.20%)
Aug 10, 2007	11.86	12.24	11.79	12.20	148,198	+0.29(+2.44%)
Aug 09, 2007	12.15	12.15	11.61	11.90	103,820	-0.25(-2.02%)
Aug 08, 2007	12.40	12.40	11.84	12.15	130,103	-0.27(-2.16%)
Aug 07, 2007	12.26	12.46	12.26	12.42	159,322	+0.11(+0.91%)
Aug 06, 2007	12.31	12.66	12.31	12.31	220,566	-0.07(-0.54%)
Aug 03, 2007	12.37	12.51	12.31	12.37	221,698	-0.13(-1.07%)
Aug 02, 2007	11.84	12.64	11.58	12.51	305,411	+0.89(+7.69%)
Aug 01, 2007	11.70	11.88	11.53	11.61	177,611	-0.22(-1.89%)
Jul 31, 2007	11.61	11.88	11.53	11.84	191,987	+0.22(+1.92%)
Jul 30, 2007	12.02	12.02	11.50	11.61	164,831	-0.45(-3.70%)
Jul 27, 2007	11.95	12.28	11.78	12.06	279,072	-0.16(-1.28%)
Jul 26, 2007	12.28	12.28	11.86	12.22	90,077	-0.07(-0.55%)
Jul 25, 2007	12.35	12.35	12.11	12.28	91,169	+0.00(+0.00%)
Jul 24, 2007	12.37	12.64	12.22	12.28	224,922	-0.04(-0.36%)
Jul 23, 2007	12.11	12.44	12.06	12.33	179,292	+0.36(+2.99%)
Jul 20, 2007	11.88	12.06	11.84	11.97	46,710	+0.09(+0.75%)
Jul 19, 2007	11.99	12.04	11.88	11.88	511,417	-0.09(-0.75%)
Jul 18, 2007	11.61	12.15	11.59	11.97	293,697	+0.13(+1.13%)
Jul 17, 2007	11.48	11.84	11.37	11.84	60,841	+0.36(+3.11%)
Jul 16, 2007	11.59	11.75	11.37	11.48	140,654	-0.09(-0.77%)
Jul 13, 2007	11.86	11.97	11.55	11.57	109,801	-0.36(-3.00%)
Jul 12, 2007	11.79	12.14	11.79	11.93	60,729	+0.09(+0.75%)
Jul 11, 2007	11.88	11.97	11.82	11.84	19,910	+0.02(+0.19%)
Jul 10, 2007	11.84	11.88	11.82	11.82	48,132	-0.07(-0.56%)
Jul 09, 2007	11.73	11.93	11.73	11.88	26,223	+0.04(+0.38%)
Jul 06, 2007	11.75	11.97	11.75	11.84	88,756	-0.18(-1.49%)
Jul 05, 2007	11.66	12.02	11.66	12.02	193,731	+0.36(+3.07%)
Jul 03, 2007	11.57	11.66	11.52	11.66	25,705	+0.04(+0.38%)
Jul 02, 2007	11.61	11.93	11.55	11.61	305,349	-0.09(-0.76%)
Jun 29, 2007	11.70	11.79	11.55	11.70	415,146	-0.20(-1.65%)
Jun 28, 2007	11.48	11.90	11.48	11.90	489,721	+0.38(+3.26%)
Jun 27, 2007	11.50	11.59	11.44	11.53	43,717	+0.02(+0.19%)
Jun 26, 2007	11.50	11.59	11.39	11.50	104,487	+0.11(+0.98%)
Jun 25, 2007	11.61	11.64	11.39	11.39	413,995	-0.22(-1.92%)
Jun 22, 2007	11.68	11.97	11.53	11.61	108,174	-0.27(-2.26%)
Jun 21, 2007	11.55	11.97	11.55	11.88	158,769	+0.27(+2.31%)
Jun 20, 2007	11.48	11.61	11.48	11.61	324,975	+0.09(+0.77%)
Jun 19, 2007	11.84	11.84	11.26	11.53	576,577	-0.27(-2.27%)
Jun 18, 2007	12.06	12.28	11.77	11.79	279,112	-0.16(-1.31%)
Jun 15, 2007	12.15	12.26	11.17	11.95	2,405,748	-1.24(-9.38%)
Jun 14, 2007	13.20	13.33	13.13	13.19	161,224	-0.10(-0.77%)
Jun 13, 2007	13.27	13.38	13.24	13.29	101,953	-0.09(-0.67%)
Jun 12, 2007	13.07	13.38	13.05	13.38	37,519	+0.09(+0.67%)
Jun 11, 2007	13.36	13.36	13.18	13.29	31,826	+0.00(+0.00%)
Jun 08, 2007	13.36	13.40	13.12	13.29	338,328	-0.09(-0.67%)
Jun 07, 2007	13.11	13.40	13.07	13.38	200,461	+0.26(+2.01%)
Jun 06, 2007	13.20	13.29	13.07	13.12	213,122	-0.06(-0.47%)
Jun 05, 2007	13.07	13.20	13.04	13.18	60,975	+0.11(+0.85%)
Jun 04, 2007	13.45	13.51	13.07	13.07	154,068	-0.42(-3.15%)

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.