Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	12.25	12.44	12.22	12.39	940,391	+0.33(+2.78%)
Aug 30, 2007	12.18	12.28	11.92	12.05	720,656	-0.13(-1.04%)
Aug 29, 2007	11.95	12.19	11.86	12.18	798,885	+0.27(+2.30%)
Aug 28, 2007	12.02	12.20	11.87	11.91	885,867	-0.15(-1.23%)
Aug 27, 2007	12.34	12.40	12.01	12.05	1,355,425	-0.36(-2.91%)
Aug 24, 2007	12.27	12.42	12.08	12.42	1,107,426	+0.22(+1.80%)
Aug 23, 2007	12.14	12.39	12.08	12.20	1,286,496	+0.06(+0.50%)
Aug 22, 2007	11.85	12.18	11.82	12.14	1,330,990	+0.31(+2.60%)
Aug 21, 2007	11.81	11.93	11.71	11.83	1,758,971	+0.02(+0.14%)
Aug 20, 2007	11.98	12.10	11.75	11.81	1,969,405	-0.16(-1.37%)
Aug 17, 2007	11.94	12.23	11.64	11.98	1,698,247	+0.09(+0.78%)
Aug 16, 2007	12.06	11.91	11.30	11.88	3,376,996	-0.18(-1.46%)
Aug 15, 2007	12.39	12.65	12.06	12.06	1,807,595	-0.39(-3.17%)
Aug 14, 2007	12.61	12.76	12.45	12.45	5,274,940	-0.20(-1.56%)
Aug 13, 2007	12.23	12.73	12.20	12.65	3,464,330	+0.42(+3.45%)
Aug 10, 2007	12.29	12.43	11.71	12.23	5,242,851	-0.29(-2.32%)
Aug 09, 2007	12.61	12.69	12.24	12.52	2,479,992	-0.09(-0.74%)
Aug 08, 2007	12.45	12.72	12.38	12.61	4,171,310	+0.31(+2.50%)
Aug 07, 2007	12.00	12.40	11.90	12.31	1,951,717	+0.21(+1.77%)
Aug 06, 2007	11.94	12.11	11.72	12.09	1,965,935	+0.20(+1.71%)
Aug 03, 2007	11.98	12.12	11.88	11.89	1,528,295	-0.23(-1.90%)
Aug 02, 2007	12.12	12.29	12.04	12.12	1,683,995	-0.20(-1.60%)
Aug 01, 2007	12.45	12.56	11.98	12.32	2,661,250	-0.12(-0.97%)
Jul 31, 2007	12.40	12.88	12.37	12.44	2,810,415	+0.03(+0.27%)
Jul 30, 2007	12.35	12.55	12.11	12.40	4,751,191	+0.11(+0.89%)
Jul 27, 2007	12.87	12.91	12.17	12.29	3,278,094	-0.52(-4.02%)
Jul 26, 2007	13.10	13.43	12.66	12.81	4,354,389	-0.53(-3.99%)
Jul 25, 2007	13.25	13.45	13.04	13.34	2,224,252	+0.13(+1.00%)
Jul 24, 2007	13.69	13.71	13.10	13.21	1,620,930	-0.49(-3.56%)
Jul 23, 2007	13.82	13.87	13.69	13.70	2,471,604	-0.05(-0.40%)
Jul 20, 2007	13.93	13.98	13.72	13.75	1,126,390	-0.18(-1.26%)
Jul 19, 2007	14.02	14.10	13.86	13.93	835,538	+0.02(+0.12%)
Jul 18, 2007	13.93	13.96	13.78	13.91	1,098,126	-0.06(-0.43%)
Jul 17, 2007	14.14	14.21	13.97	13.97	832,985	-0.08(-0.59%)
Jul 16, 2007	14.24	14.33	14.02	14.06	951,514	-0.26(-1.80%)
Jul 13, 2007	14.44	14.53	14.22	14.31	1,591,571	-0.03(-0.19%)
Jul 12, 2007	14.15	14.37	14.08	14.34	2,592,321	+0.28(+1.99%)
Jul 11, 2007	13.98	14.09	13.94	14.06	1,645,365	+0.10(+0.75%)
Jul 10, 2007	13.86	14.12	13.81	13.96	1,505,318	+0.12(+0.87%)
Jul 09, 2007	13.52	13.91	13.50	13.84	2,277,946	+0.36(+2.64%)
Jul 06, 2007	13.44	13.55	13.34	13.48	1,040,685	+0.04(+0.29%)
Jul 05, 2007	13.51	13.58	13.31	13.44	1,371,107	+0.01(+0.04%)
Jul 03, 2007	13.68	13.76	13.41	13.44	810,374	-0.18(-1.29%)
Jul 02, 2007	13.67	13.87	13.45	13.61	2,105,805	+0.09(+0.69%)
Jun 29, 2007	13.63	13.75	13.41	13.52	1,046,520	-0.02(-0.16%)
Jun 28, 2007	13.65	13.72	13.48	13.54	2,033,593	-0.05(-0.40%)
Jun 27, 2007	13.53	13.64	13.36	13.59	1,753,500	+0.04(+0.28%)
Jun 26, 2007	13.58	13.90	13.52	13.56	2,322,257	+0.08(+0.61%)
Jun 25, 2007	14.07	14.07	13.21	13.47	4,787,662	-0.63(-4.47%)
Jun 22, 2007	14.26	14.31	13.97	14.10	1,806,565	-0.15(-1.04%)
Jun 21, 2007	14.20	14.45	14.16	14.25	12,376,256	+0.09(+0.66%)
Jun 20, 2007	14.19	14.39	14.16	14.16	1,797,082	-0.03(-0.23%)
Jun 19, 2007	14.19	14.30	14.04	14.19	1,282,302	+0.03(+0.23%)
Jun 18, 2007	14.03	14.24	13.92	14.16	1,191,855	+0.22(+1.57%)
Jun 15, 2007	13.92	13.98	13.84	13.94	1,461,372	+0.14(+1.03%)
Jun 14, 2007	13.63	13.83	13.59	13.80	990,355	+0.21(+1.53%)
Jun 13, 2007	13.39	13.60	13.39	13.59	973,214	+0.22(+1.64%)
Jun 12, 2007	13.53	13.53	13.30	13.37	1,089,737	-0.18(-1.30%)
Jun 11, 2007	13.51	13.71	13.51	13.55	903,009	+0.09(+0.65%)
Jun 08, 2007	13.44	13.51	13.30	13.46	2,244,940	-0.03(-0.24%)
Jun 07, 2007	13.59	13.68	13.41	13.49	4,011,387	-0.05(-0.40%)
Jun 06, 2007	13.52	13.64	13.46	13.55	1,120,008	+0.03(+0.20%)
Jun 05, 2007	13.71	13.72	13.46	13.52	947,685	-0.19(-1.40%)
Jun 04, 2007	13.60	13.88	13.62	13.71	1,018,749	+0.02(+0.16%)

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.