Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	11.03	11.17	10.66	10.86	421,580	-0.04(-0.32%)
Aug 30, 2007	10.97	11.24	10.80	10.90	420,381	-0.23(-2.05%)
Aug 29, 2007	11.24	11.24	10.91	11.13	354,969	-0.01(-0.05%)
Aug 28, 2007	11.40	11.40	10.98	11.13	587,335	-0.22(-1.95%)
Aug 27, 2007	11.15	11.53	11.13	11.35	582,540	+0.11(+0.99%)
Aug 24, 2007	10.78	11.27	10.75	11.24	731,001	+0.43(+4.00%)
Aug 23, 2007	11.09	11.14	10.69	10.81	534,595	-0.28(-2.53%)
Aug 22, 2007	11.14	11.24	10.84	11.09	527,232	+0.01(+0.05%)
Aug 21, 2007	11.45	11.45	10.76	11.08	534,766	-0.29(-2.52%)
Aug 20, 2007	11.45	11.61	10.75	11.37	704,117	-0.02(-0.20%)
Aug 17, 2007	11.80	11.82	11.02	11.39	646,947	+0.01(+0.05%)
Aug 16, 2007	11.37	11.42	10.58	11.39	894,359	+0.02(+0.15%)
Aug 15, 2007	11.69	12.14	11.29	11.37	503,808	-0.32(-2.70%)
Aug 14, 2007	12.18	12.23	11.56	11.69	581,171	-0.44(-3.61%)
Aug 13, 2007	11.68	12.58	11.52	12.12	939,394	+0.73(+6.41%)
Aug 10, 2007	10.92	12.36	10.39	11.39	1,660,635	+0.30(+2.68%)
Aug 09, 2007	10.76	11.83	10.35	11.10	1,967,488	+0.75(+7.28%)
Aug 08, 2007	11.08	11.27	9.858	10.34	1,584,264	-0.46(-4.27%)
Aug 07, 2007	10.60	11.32	10.09	10.80	1,104,776	+0.34(+3.24%)
Aug 06, 2007	11.58	11.65	10.01	10.47	1,456,030	-1.09(-9.40%)
Aug 03, 2007	11.67	12.48	11.49	11.55	611,822	-0.93(-7.44%)
Aug 02, 2007	12.46	12.53	12.01	12.48	580,143	+0.01(+0.05%)
Aug 01, 2007	12.32	12.56	11.87	12.47	701,206	+0.30(+2.45%)
Jul 31, 2007	13.03	13.03	11.97	12.18	672,781	-0.21(-1.70%)
Jul 30, 2007	11.70	12.59	11.70	12.39	677,404	+0.68(+5.84%)
Jul 27, 2007	11.62	11.97	11.44	11.70	740,933	+0.02(+0.20%)
Jul 26, 2007	11.55	11.93	10.98	11.68	659,596	-0.16(-1.38%)
Jul 25, 2007	11.86	12.22	11.71	11.84	711,480	+0.02(+0.15%)
Jul 24, 2007	12.26	12.40	11.69	11.83	534,423	-0.57(-4.57%)
Jul 23, 2007	12.37	12.49	12.06	12.39	440,587	+0.41(+3.46%)
Jul 20, 2007	12.29	12.38	11.62	11.98	289,900	-0.32(-2.57%)
Jul 19, 2007	12.36	12.45	12.19	12.29	247,776	-0.03(-0.28%)
Jul 18, 2007	12.18	12.38	12.01	12.33	348,976	+0.03(+0.28%)
Jul 17, 2007	12.30	12.38	12.21	12.29	326,544	-0.01(-0.05%)
Jul 16, 2007	12.56	12.70	12.18	12.30	547,608	-0.25(-2.00%)
Jul 13, 2007	12.89	12.96	12.50	12.55	465,929	-0.37(-2.85%)
Jul 12, 2007	12.40	13.05	12.35	12.92	651,719	+0.79(+6.55%)
Jul 11, 2007	12.15	12.30	11.90	12.12	413,703	-0.09(-0.72%)
Jul 10, 2007	12.34	12.65	12.12	12.21	564,218	-0.22(-1.74%)
Jul 09, 2007	12.40	12.64	12.32	12.43	589,390	-0.04(-0.28%)
Jul 06, 2007	12.40	12.61	12.33	12.46	355,483	-0.02(-0.14%)
Jul 05, 2007	12.56	12.56	12.15	12.48	343,668	-0.06(-0.51%)
Jul 03, 2007	12.44	12.72	12.44	12.54	336,476	+0.15(+1.18%)
Jul 02, 2007	12.38	12.46	12.24	12.40	899,667	+0.25(+2.02%)
Jun 29, 2007	12.21	12.46	12.07	12.15	649,664	-0.06(-0.48%)
Jun 28, 2007	12.26	12.67	12.02	12.21	929,462	-0.07(-0.57%)
Jun 27, 2007	11.39	12.51	11.27	12.28	1,987,693	+1.01(+8.96%)
Jun 26, 2007	10.78	11.49	10.77	11.27	1,462,859	+0.52(+4.83%)
Jun 25, 2007	10.97	11.11	10.61	10.75	754,803	-0.22(-2.02%)
Jun 22, 2007	11.45	11.46	10.95	10.97	627,575	-0.48(-4.18%)
Jun 21, 2007	11.41	11.55	11.14	11.45	526,375	+0.05(+0.46%)
Jun 20, 2007	11.76	11.87	11.39	11.40	495,382	-0.32(-2.74%)
Jun 19, 2007	11.32	11.80	11.24	11.72	659,939	+0.32(+2.82%)
Jun 18, 2007	11.39	11.63	11.34	11.40	500,005	-0.04(-0.36%)
Jun 15, 2007	11.67	11.75	11.43	11.44	849,838	-0.06(-0.56%)
Jun 14, 2007	11.17	11.65	11.17	11.50	650,521	+0.34(+3.03%)
Jun 13, 2007	11.21	11.26	10.90	11.17	582,712	+0.23(+2.08%)
Jun 12, 2007	11.33	11.59	10.75	10.94	883,057	-0.57(-4.92%)
Jun 11, 2007	11.41	11.71	11.39	11.50	800,605	-0.11(-0.95%)
Jun 08, 2007	11.33	11.71	11.28	11.62	573,979	+0.29(+2.58%)
Jun 07, 2007	11.77	11.88	11.18	11.32	668,672	-0.57(-4.81%)
Jun 06, 2007	11.88	11.95	11.62	11.90	718,758	+0.08(+0.64%)
Jun 05, 2007	11.75	12.08	11.45	11.82	938,443	-0.06(-0.49%)
Jun 04, 2007	12.51	12.65	11.86	11.88	1,650,018	-0.72(-5.70%)

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.