Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	11.02	11.04	10.77	10.88	181,771	+0.06(+0.55%)
Aug 30, 2007	11.13	11.03	10.60	10.82	645,884	-0.32(-2.85%)
Aug 29, 2007	11.26	11.26	10.93	11.13	180,359	+0.00(+0.00%)
Aug 28, 2007	11.20	11.27	10.95	11.13	174,105	-0.12(-1.06%)
Aug 27, 2007	11.51	11.51	11.17	11.25	189,438	-0.25(-2.15%)
Aug 24, 2007	11.48	11.68	11.25	11.50	200,231	+0.05(+0.43%)
Aug 23, 2007	11.31	11.66	11.25	11.45	469,762	+0.14(+1.23%)
Aug 22, 2007	11.07	11.44	10.90	11.31	249,053	+0.36(+3.26%)
Aug 21, 2007	10.94	11.00	10.82	10.95	168,053	+0.01(+0.09%)
Aug 20, 2007	11.15	11.15	10.89	10.94	236,646	-0.14(-1.25%)
Aug 17, 2007	11.71	12.11	11.00	11.08	343,268	-0.18(-1.59%)
Aug 16, 2007	10.97	11.33	10.90	11.26	279,718	+0.29(+2.62%)
Aug 15, 2007	11.13	11.36	10.95	10.97	140,615	-0.13(-1.16%)
Aug 14, 2007	10.92	11.39	10.88	11.10	401,068	+0.18(+1.63%)
Aug 13, 2007	10.32	11.10	10.27	10.92	831,994	+0.60(+5.86%)
Aug 10, 2007	10.82	11.10	10.28	10.32	506,378	-0.38(-3.52%)
Aug 09, 2007	11.30	11.03	10.31	10.70	682,501	-0.60(-5.35%)
Aug 08, 2007	11.48	11.92	10.19	11.30	763,501	+0.05(+0.44%)
Aug 07, 2007	11.60	11.47	11.10	11.25	332,374	-0.35(-2.99%)
Aug 06, 2007	10.75	11.95	10.75	11.60	505,369	-0.33(-2.78%)
Aug 03, 2007	12.11	12.36	11.91	11.93	172,088	-0.43(-3.49%)
Aug 02, 2007	12.59	12.59	12.17	12.36	255,509	-0.20(-1.58%)
Aug 01, 2007	12.36	12.70	12.09	12.56	303,322	+0.16(+1.28%)
Jul 31, 2007	12.74	12.99	12.40	12.40	171,482	-0.23(-1.81%)
Jul 30, 2007	12.39	12.75	12.00	12.63	257,224	+0.19(+1.51%)
Jul 27, 2007	12.69	12.72	11.90	12.44	356,078	-0.31(-2.41%)
Jul 26, 2007	13.13	13.16	12.68	12.75	352,245	-0.58(-4.32%)
Jul 25, 2007	13.42	13.42	13.08	13.32	242,395	-0.03(-0.22%)
Jul 24, 2007	13.36	13.50	13.19	13.35	301,910	-0.06(-0.44%)
Jul 23, 2007	13.40	13.49	13.24	13.41	180,763	+0.02(+0.15%)
Jul 20, 2007	13.52	13.57	13.36	13.39	226,962	-0.16(-1.17%)
Jul 19, 2007	13.58	13.79	13.48	13.55	94,819	+0.08(+0.59%)
Jul 18, 2007	13.33	13.47	13.24	13.47	163,413	+0.08(+0.59%)
Jul 17, 2007	13.30	13.42	13.23	13.39	197,003	+0.02(+0.15%)
Jul 16, 2007	13.36	13.43	13.13	13.37	203,459	-0.01(-0.07%)
Jul 13, 2007	13.01	13.40	12.89	13.38	297,774	+0.46(+3.53%)
Jul 12, 2007	12.56	12.94	12.48	12.93	108,437	+0.48(+3.82%)
Jul 11, 2007	12.58	12.73	12.22	12.45	186,311	-0.18(-1.41%)
Jul 10, 2007	12.96	12.96	12.60	12.63	121,551	-0.44(-3.34%)
Jul 09, 2007	12.88	13.08	12.74	13.07	116,003	+0.20(+1.54%)
Jul 06, 2007	12.75	12.95	12.67	12.87	98,350	+0.14(+1.09%)
Jul 05, 2007	12.94	13.03	12.60	12.73	179,754	-0.23(-1.76%)
Jul 03, 2007	12.95	13.19	12.95	12.96	56,690	+0.07(+0.54%)
Jul 02, 2007	12.94	13.09	12.70	12.89	209,612	+0.02(+0.15%)
Jun 29, 2007	13.47	13.51	12.80	12.87	162,807	-0.53(-3.92%)
Jun 28, 2007	13.04	13.53	13.04	13.39	197,810	+0.40(+3.05%)
Jun 27, 2007	12.86	13.11	12.65	13.00	745,748	+0.01(+0.08%)
Jun 26, 2007	13.20	13.35	12.81	12.99	321,479	-0.12(-0.91%)
Jun 25, 2007	12.82	13.25	12.77	13.11	223,129	+0.29(+2.24%)
Jun 22, 2007	12.80	12.82	12.59	12.82	274,775	+0.02(+0.15%)
Jun 21, 2007	12.64	12.94	12.61	12.80	98,148	+0.11(+0.86%)
Jun 20, 2007	13.07	13.07	12.68	12.69	178,947	-0.33(-2.51%)
Jun 19, 2007	13.39	13.39	13.01	13.02	110,555	-0.47(-3.46%)
Jun 18, 2007	13.39	13.54	13.26	13.48	105,108	+0.09(+0.67%)
Jun 15, 2007	13.55	13.55	13.30	13.39	264,890	+0.15(+1.12%)
Jun 14, 2007	13.27	13.51	13.19	13.24	147,676	-0.01(-0.07%)
Jun 13, 2007	12.89	13.27	12.78	13.25	183,183	+0.39(+3.00%)
Jun 12, 2007	12.87	12.99	12.80	12.87	103,494	-0.03(-0.23%)
Jun 11, 2007	13.10	13.10	12.88	12.90	69,904	-0.19(-1.44%)
Jun 08, 2007	12.76	13.13	12.76	13.09	199,222	+0.34(+2.64%)
Jun 07, 2007	12.78	12.79	12.54	12.75	239,773	-0.03(-0.23%)
Jun 06, 2007	12.97	12.97	12.67	12.78	126,796	-0.19(-1.45%)
Jun 05, 2007	12.96	13.00	12.78	12.97	148,786	-0.07(-0.53%)
Jun 04, 2007	13.13	13.13	12.89	13.04	243,404	-0.18(-1.35%)

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.