Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	9.831	9.831	9.525	9.525	7,513	-0.20(-2.03%)
Aug 30, 2007	9.817	9.824	9.722	9.722	1,284	-0.00(-0.03%)
Aug 29, 2007	9.725	9.725	9.725	9.725	0	+0.00(+0.00%)
Aug 28, 2007	9.790	9.790	9.634	9.725	2,498	-0.04(-0.39%)
Aug 27, 2007	9.981	10.20	9.763	9.763	29,837	+0.34(+3.64%)
Aug 24, 2007	9.355	9.983	9.355	9.420	11,232	+0.07(+0.70%)
Aug 23, 2007	9.355	9.423	9.001	9.355	5,198	-0.05(-0.58%)
Aug 22, 2007	9.865	9.865	9.409	9.409	3,380	-0.51(-5.14%)
Aug 21, 2007	9.865	9.953	9.865	9.919	1,896	+0.00(+0.00%)
Aug 20, 2007	10.02	10.16	9.899	9.919	10,141	-0.10(-0.95%)
Aug 17, 2007	10.01	10.01	10.01	10.01	1,168	-0.02(-0.20%)
Aug 16, 2007	10.41	10.42	9.947	10.04	9,528	-0.43(-4.10%)
Aug 15, 2007	10.21	10.50	10.17	10.46	2,319	+0.35(+3.50%)
Aug 14, 2007	10.11	10.11	10.11	10.11	293	-0.22(-2.11%)
Aug 13, 2007	10.54	10.54	10.21	10.33	1,991	+0.36(+3.62%)
Aug 10, 2007	9.967	9.967	9.967	9.967	10,399	-0.07(-0.68%)
Aug 09, 2007	9.933	10.48	9.933	10.04	19,071	+0.03(+0.34%)
Aug 08, 2007	9.967	10.00	9.967	10.00	467	+0.01(+0.07%)
Aug 07, 2007	10.11	10.11	9.906	9.994	4,380	-0.27(-2.59%)
Aug 06, 2007	10.55	10.55	9.777	10.26	72,571	-0.37(-3.52%)
Aug 03, 2007	10.70	10.80	10.55	10.63	3,821	-0.12(-1.08%)
Aug 02, 2007	10.75	10.75	10.75	10.75	0	+0.00(+0.00%)
Aug 01, 2007	10.89	10.90	10.75	10.75	4,115	-0.47(-4.18%)
Jul 31, 2007	10.88	11.22	10.65	11.22	2,184	+0.35(+3.26%)
Jul 30, 2007	10.82	10.89	10.55	10.87	13,634	+0.03(+0.25%)
Jul 27, 2007	10.85	11.14	10.84	10.84	6,978	+0.02(+0.19%)
Jul 26, 2007	10.89	10.89	10.67	10.82	9,802	-0.15(-1.36%)
Jul 25, 2007	11.04	11.04	10.59	10.97	11,076	-0.18(-1.59%)
Jul 24, 2007	11.00	11.19	10.98	11.14	1,281	+0.10(+0.92%)
Jul 23, 2007	11.05	11.09	10.96	11.04	7,250	-0.14(-1.28%)
Jul 20, 2007	11.18	11.18	11.18	11.18	587	+0.00(+0.00%)
Jul 19, 2007	11.04	11.18	11.04	11.18	734	+0.15(+1.36%)
Jul 18, 2007	11.04	11.04	11.04	11.04	146	+0.00(+0.00%)
Jul 17, 2007	11.06	11.08	11.02	11.04	28,085	-0.11(-0.98%)
Jul 16, 2007	11.24	11.24	11.09	11.14	3,173	-0.02(-0.18%)
Jul 13, 2007	11.23	11.24	11.16	11.16	587	-0.05(-0.48%)
Jul 12, 2007	11.29	11.35	11.14	11.22	1,503	+0.07(+0.67%)
Jul 11, 2007	11.14	11.14	11.14	11.14	146	+0.00(+0.00%)
Jul 10, 2007	11.14	11.14	11.14	11.14	1,050	+0.00(+0.00%)
Jul 09, 2007	11.15	11.15	11.14	11.14	1,028	-0.02(-0.18%)
Jul 06, 2007	11.18	11.18	11.16	11.16	440	+0.04(+0.37%)
Jul 05, 2007	11.50	11.50	11.06	11.12	6,681	-0.37(-3.25%)
Jul 03, 2007	11.40	11.50	11.36	11.50	9,571	+0.11(+0.93%)
Jul 02, 2007	11.56	11.56	11.32	11.39	4,268	+0.15(+1.36%)
Jun 29, 2007	11.27	11.36	11.24	11.24	1,028	-0.18(-1.55%)
Jun 28, 2007	11.40	11.46	11.35	11.42	9,886	-0.02(-0.18%)
Jun 27, 2007	11.56	11.56	11.23	11.44	4,779	+0.31(+2.81%)
Jun 26, 2007	11.16	11.23	11.06	11.12	65,738	-0.07(-0.67%)
Jun 25, 2007	11.23	11.23	11.20	11.20	587	+0.07(+0.67%)
Jun 22, 2007	11.33	11.33	11.12	11.12	15,977	-0.14(-1.21%)
Jun 21, 2007	11.32	11.33	11.18	11.26	2,792	-0.07(-0.60%)
Jun 20, 2007	11.35	11.35	11.30	11.33	15,727	+0.02(+0.18%)
Jun 19, 2007	11.18	11.36	11.09	11.31	4,115	+0.17(+1.53%)
Jun 18, 2007	11.13	11.23	11.13	11.14	2,057	-0.22(-1.94%)
Jun 15, 2007	11.21	11.46	11.21	11.36	4,409	+0.25(+2.29%)
Jun 14, 2007	11.40	11.40	11.07	11.10	1,028	-0.29(-2.57%)
Jun 13, 2007	11.50	11.50	11.26	11.40	40,861	+0.13(+1.15%)
Jun 12, 2007	11.23	11.33	11.23	11.27	1,763	+0.03(+0.24%)
Jun 11, 2007	11.25	11.27	11.24	11.24	2,076	+0.00(+0.00%)
Jun 08, 2007	11.30	11.34	11.24	11.24	25,157	-0.10(-0.90%)
Jun 07, 2007	11.36	11.36	11.26	11.34	5,438	+0.00(+0.00%)
Jun 06, 2007	11.32	11.34	11.29	11.34	9,700	+0.07(+0.66%)
Jun 05, 2007	11.24	11.33	11.24	11.27	9,921	+0.03(+0.24%)
Jun 04, 2007	11.24	11.34	11.24	11.24	10,729	-0.00(-0.04%)

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.