Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	10.40	10.41	10.26	10.40	2,394	+0.00(+0.00%)
Aug 30, 2007	10.29	10.40	10.29	10.40	2,267	+0.11(+1.10%)
Aug 29, 2007	9.958	10.48	9.958	10.29	8,630	+0.51(+5.18%)
Aug 28, 2007	9.740	9.784	9.740	9.784	343	-0.03(-0.36%)
Aug 27, 2007	9.723	9.827	9.723	9.819	768	+0.22(+2.27%)
Aug 24, 2007	9.934	9.934	9.548	9.600	3,129	-0.31(-3.09%)
Aug 23, 2007	10.02	10.02	9.810	9.906	13,052	-0.05(-0.53%)
Aug 22, 2007	9.784	10.07	9.784	9.958	1,488	-0.34(-3.31%)
Aug 21, 2007	10.30	10.51	10.30	10.30	2,492	-0.18(-1.75%)
Aug 20, 2007	9.373	10.48	9.373	10.48	1,654	+0.17(+1.69%)
Aug 17, 2007	9.714	10.56	8.674	10.31	6,078	-0.17(-1.67%)
Aug 16, 2007	10.65	10.66	10.48	10.48	2,632	-0.12(-1.15%)
Aug 15, 2007	10.60	10.60	10.60	10.60	0	+0.00(+0.00%)
Aug 14, 2007	10.62	10.62	10.60	10.60	2,723	-0.05(-0.49%)
Aug 13, 2007	10.66	10.66	10.66	10.66	0	+0.00(+0.00%)
Aug 10, 2007	10.49	10.66	10.49	10.66	686	+0.09(+0.83%)
Aug 09, 2007	10.57	10.57	10.57	10.57	343	+0.13(+1.25%)
Aug 08, 2007	10.44	10.44	10.44	10.44	0	+0.00(+0.00%)
Aug 07, 2007	10.44	10.44	10.44	10.44	1,062	-0.21(-1.97%)
Aug 06, 2007	10.65	10.65	10.65	10.65	114	-0.01(-0.07%)
Aug 03, 2007	10.66	10.73	10.65	10.66	732	-0.20(-1.86%)
Aug 02, 2007	10.91	10.91	10.86	10.86	915	-0.04(-0.32%)
Aug 01, 2007	10.89	10.89	10.89	10.89	0	+0.00(+0.00%)
Jul 31, 2007	11.04	11.05	10.89	10.89	457	-0.28(-2.50%)
Jul 30, 2007	11.13	11.17	11.10	11.17	915	+0.24(+2.24%)
Jul 27, 2007	10.93	10.93	10.93	10.93	0	+0.00(+0.00%)
Jul 26, 2007	11.14	11.14	10.92	10.93	7,432	-0.21(-1.88%)
Jul 25, 2007	11.15	11.41	11.14	11.14	3,533	-0.32(-2.75%)
Jul 24, 2007	11.36	11.53	11.36	11.45	2,289	+0.04(+0.31%)
Jul 23, 2007	11.41	11.42	11.41	11.42	228	-0.01(-0.08%)
Jul 20, 2007	11.11	11.44	10.92	11.43	8,471	+0.15(+1.32%)
Jul 19, 2007	11.12	11.28	11.12	11.28	483	-0.17(-1.45%)
Jul 18, 2007	11.41	11.53	11.41	11.44	2,461	+0.00(+0.00%)
Jul 17, 2007	11.29	11.44	11.29	11.44	1,659	+0.09(+0.77%)
Jul 16, 2007	11.43	11.43	11.33	11.36	2,404	-0.17(-1.52%)
Jul 13, 2007	11.57	11.57	11.53	11.53	2,060	-0.03(-0.23%)
Jul 12, 2007	11.92	11.92	11.52	11.56	5,494	-0.43(-3.57%)
Jul 11, 2007	12.23	12.23	11.98	11.98	13,209	-0.20(-1.65%)
Jul 10, 2007	12.06	12.26	12.06	12.19	11,959	+0.14(+1.16%)
Jul 09, 2007	11.99	12.14	11.89	12.05	10,783	+0.06(+0.52%)
Jul 06, 2007	11.78	12.02	11.78	11.98	5,583	+0.21(+1.77%)
Jul 05, 2007	11.73	11.78	11.71	11.78	4,095	+0.07(+0.60%)
Jul 03, 2007	11.71	11.71	11.67	11.71	2,289	+0.03(+0.22%)
Jul 02, 2007	11.69	11.78	11.66	11.68	3,720	+0.03(+0.22%)
Jun 29, 2007	11.57	11.65	11.55	11.65	7,942	-0.08(-0.67%)
Jun 28, 2007	11.39	11.75	11.36	11.73	12,754	+0.34(+2.99%)
Jun 27, 2007	11.38	11.43	11.38	11.39	4,038	+0.00(+0.00%)
Jun 26, 2007	11.27	11.39	11.10	11.39	2,300	+0.12(+1.09%)
Jun 25, 2007	11.24	11.35	10.86	11.27	6,384	-0.31(-2.64%)
Jun 22, 2007	11.50	11.57	11.47	11.57	2,163	+0.09(+0.76%)
Jun 21, 2007	11.43	11.49	11.41	11.49	4,512	+0.09(+0.77%)
Jun 20, 2007	11.36	11.40	11.36	11.40	11,676	+0.02(+0.15%)
Jun 19, 2007	11.36	11.42	11.36	11.38	7,669	-0.02(-0.15%)
Jun 18, 2007	11.36	11.40	11.29	11.40	8,013	+0.19(+1.71%)
Jun 15, 2007	11.00	11.44	10.92	11.21	19,003	+0.37(+3.38%)
Jun 14, 2007	10.73	10.85	10.73	10.84	11,104	+0.10(+0.89%)
Jun 13, 2007	10.67	10.95	10.55	10.74	8,929	+0.22(+2.07%)
Jun 12, 2007	10.49	10.71	10.40	10.53	10,646	-0.10(-0.90%)
Jun 11, 2007	10.58	10.62	10.58	10.62	515	-0.01(-0.08%)
Jun 08, 2007	10.36	10.63	10.36	10.63	4,437	+0.10(+0.91%)
Jun 07, 2007	10.40	10.53	10.40	10.53	2,860	+0.05(+0.50%)
Jun 06, 2007	10.38	10.48	10.38	10.48	2,976	-0.08(-0.74%)
Jun 05, 2007	10.69	10.70	10.48	10.56	8,459	+0.07(+0.67%)
Jun 04, 2007	10.31	10.64	10.31	10.49	10,668	+0.18(+1.78%)

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.