Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	8.881	9.199	8.673	8.942	259,608	+0.16(+1.78%)
Aug 30, 2007	8.755	8.942	8.707	8.786	360,151	-0.05(-0.54%)
Aug 29, 2007	8.768	8.877	8.581	8.834	335,611	+0.08(+0.89%)
Aug 28, 2007	9.229	9.242	8.725	8.755	326,831	-0.53(-5.71%)
Aug 27, 2007	9.477	9.477	9.047	9.286	302,188	-0.20(-2.15%)
Aug 24, 2007	9.203	9.508	9.108	9.490	265,636	+0.37(+4.00%)
Aug 23, 2007	9.625	9.625	9.125	9.125	288,938	-0.44(-4.59%)
Aug 22, 2007	9.208	9.651	9.073	9.564	713,199	+0.43(+4.66%)
Aug 21, 2007	8.977	9.382	8.960	9.138	732,105	+0.18(+2.04%)
Aug 20, 2007	8.873	9.177	8.699	8.955	762,855	+0.08(+0.93%)
Aug 17, 2007	8.368	9.429	8.342	8.873	1,933,502	+0.83(+10.27%)
Aug 16, 2007	7.986	8.390	7.559	8.046	1,151,731	+0.02(+0.27%)
Aug 15, 2007	8.573	8.629	7.955	8.025	973,134	-0.58(-6.72%)
Aug 14, 2007	9.203	9.234	8.551	8.603	1,036,686	-0.58(-6.34%)
Aug 13, 2007	9.625	9.712	8.729	9.186	1,692,254	-0.38(-4.00%)
Aug 10, 2007	9.164	9.895	9.047	9.569	1,501,343	+0.32(+3.43%)
Aug 09, 2007	10.07	10.13	8.768	9.251	6,673,204	-2.77(-23.07%)
Aug 08, 2007	11.66	12.31	11.55	12.03	1,208,208	+0.52(+4.54%)
Aug 07, 2007	10.68	11.58	10.60	11.50	617,407	+0.74(+6.87%)
Aug 06, 2007	10.81	10.92	10.60	10.76	863,006	-0.02(-0.16%)
Aug 03, 2007	10.87	11.53	10.78	10.78	312,114	-0.57(-5.02%)
Aug 02, 2007	11.41	11.52	11.23	11.35	621,437	-0.00(-0.04%)
Aug 01, 2007	11.77	11.83	11.26	11.36	625,778	-0.46(-3.90%)
Jul 31, 2007	11.90	12.41	11.82	11.82	524,826	+0.01(+0.07%)
Jul 30, 2007	11.57	11.94	11.40	11.81	506,881	+0.22(+1.88%)
Jul 27, 2007	11.16	11.71	11.06	11.59	515,836	+0.37(+3.29%)
Jul 26, 2007	11.64	11.65	11.08	11.22	985,483	-0.51(-4.37%)
Jul 25, 2007	11.99	12.10	11.70	11.73	708,668	-0.19(-1.57%)
Jul 24, 2007	12.20	12.20	11.90	11.92	367,903	-0.41(-3.32%)
Jul 23, 2007	12.23	12.48	12.18	12.33	569,644	+0.10(+0.85%)
Jul 20, 2007	12.54	12.57	12.12	12.23	711,553	-0.34(-2.70%)
Jul 19, 2007	12.65	12.83	12.55	12.57	410,383	-0.05(-0.38%)
Jul 18, 2007	12.83	12.85	12.48	12.61	527,231	-0.24(-1.86%)
Jul 17, 2007	12.82	12.97	12.66	12.85	755,159	+0.05(+0.37%)
Jul 16, 2007	13.04	13.07	12.68	12.80	544,401	-0.24(-1.87%)
Jul 13, 2007	13.20	13.22	12.98	13.05	559,909	-0.20(-1.54%)
Jul 12, 2007	13.07	13.30	12.96	13.25	929,498	+0.20(+1.57%)
Jul 11, 2007	12.80	13.16	12.80	13.05	1,209,289	+0.20(+1.59%)
Jul 10, 2007	12.57	12.98	12.40	12.84	2,022,725	+0.27(+2.11%)
Jul 09, 2007	12.17	12.72	12.11	12.58	933,685	+0.40(+3.32%)
Jul 06, 2007	12.10	12.17	11.95	12.17	161,362	+0.04(+0.32%)
Jul 05, 2007	12.05	12.14	11.97	12.13	232,165	+0.07(+0.61%)
Jul 03, 2007	12.01	12.16	11.93	12.06	171,591	+0.09(+0.73%)
Jul 02, 2007	12.05	12.05	11.82	11.97	414,381	-0.09(-0.76%)
Jun 29, 2007	12.02	12.13	11.81	12.07	296,289	+0.10(+0.84%)
Jun 28, 2007	11.96	12.00	11.85	11.97	208,649	+0.03(+0.29%)
Jun 27, 2007	11.68	11.96	11.60	11.93	435,938	+0.00(+0.04%)
Jun 26, 2007	11.60	12.01	11.60	11.93	711,797	+0.32(+2.77%)
Jun 25, 2007	11.61	11.65	11.35	11.60	699,542	-0.03(-0.26%)
Jun 22, 2007	11.66	11.97	11.62	11.63	1,605,900	-0.00(-0.04%)
Jun 21, 2007	11.56	11.68	11.43	11.64	494,914	+0.01(+0.07%)
Jun 20, 2007	12.06	12.16	11.56	11.63	609,969	-0.36(-3.01%)
Jun 19, 2007	11.90	12.01	11.84	11.99	373,844	+0.06(+0.47%)
Jun 18, 2007	11.81	11.98	11.81	11.93	564,675	+0.16(+1.33%)
Jun 15, 2007	11.67	11.81	11.67	11.78	558,468	+0.25(+2.19%)
Jun 14, 2007	11.40	11.54	11.33	11.53	882,650	+0.10(+0.88%)
Jun 13, 2007	11.35	11.44	11.31	11.43	432,243	+0.08(+0.73%)
Jun 12, 2007	11.50	11.50	11.27	11.34	532,717	-0.24(-2.07%)
Jun 11, 2007	11.41	11.62	11.32	11.58	426,107	+0.17(+1.45%)
Jun 08, 2007	11.10	11.60	11.09	11.42	477,399	+0.30(+2.74%)
Jun 07, 2007	11.27	11.36	11.10	11.11	848,124	-0.19(-1.69%)
Jun 06, 2007	11.35	11.42	11.19	11.30	299,071	-0.12(-1.07%)
Jun 05, 2007	11.43	11.56	11.09	11.43	444,061	-0.01(-0.11%)
Jun 04, 2007	11.39	11.63	11.39	11.44	273,571	+0.05(+0.42%)

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.