Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	11.54	11.55	11.24	11.43	5,479,515	+0.00(+0.00%)
Aug 30, 2007	10.66	11.55	10.62	11.43	10,057,149	+0.20(+1.74%)
Aug 29, 2007	10.94	11.24	10.83	11.23	10,325,023	+0.38(+3.50%)
Aug 28, 2007	10.94	11.00	10.83	10.85	3,559,784	-0.16(-1.41%)
Aug 27, 2007	11.08	11.11	11.01	11.01	3,674,639	-0.12(-1.04%)
Aug 24, 2007	11.02	11.16	10.98	11.12	3,039,487	+0.06(+0.57%)
Aug 23, 2007	11.34	11.41	11.03	11.06	2,598,355	-0.14(-1.24%)
Aug 22, 2007	11.23	11.34	10.90	11.20	5,145,498	-0.20(-1.77%)
Aug 21, 2007	11.06	11.53	10.99	11.40	3,981,298	+0.34(+3.07%)
Aug 20, 2007	11.09	11.17	10.92	11.06	2,830,206	-0.05(-0.47%)
Aug 17, 2007	11.22	11.46	10.77	11.11	5,924,909	+0.51(+4.84%)
Aug 16, 2007	10.45	10.64	10.35	10.60	7,728,427	+0.07(+0.66%)
Aug 15, 2007	11.12	11.17	10.50	10.53	8,589,314	-0.56(-5.04%)
Aug 14, 2007	10.97	11.31	10.88	11.09	7,436,745	+0.10(+0.89%)
Aug 13, 2007	11.12	11.43	10.96	10.99	7,417,996	-0.36(-3.15%)
Aug 10, 2007	11.30	11.45	11.20	11.35	7,919,334	-0.02(-0.15%)
Aug 09, 2007	11.61	11.70	10.96	11.36	10,628,659	-0.46(-3.85%)
Aug 08, 2007	11.54	12.02	11.49	11.82	9,030,414	+0.33(+2.91%)
Aug 07, 2007	11.19	11.54	11.14	11.49	7,923,043	+0.16(+1.42%)
Aug 06, 2007	11.50	11.52	11.12	11.32	10,431,546	-0.09(-0.76%)
Aug 03, 2007	11.48	11.66	11.40	11.41	7,496,813	-0.25(-2.12%)
Aug 02, 2007	11.64	11.74	11.57	11.66	7,353,501	+0.00(+0.00%)
Aug 01, 2007	11.49	11.69	11.35	11.66	8,051,037	+0.17(+1.45%)
Jul 31, 2007	11.59	11.75	11.47	11.49	6,321,919	-0.09(-0.75%)
Jul 30, 2007	11.72	11.79	11.46	11.58	6,732,790	-0.20(-1.71%)
Jul 27, 2007	11.92	12.02	11.77	11.78	6,755,952	-0.20(-1.68%)
Jul 26, 2007	12.07	12.10	11.74	11.98	7,050,994	-0.19(-1.56%)
Jul 25, 2007	12.41	12.44	12.07	12.17	3,633,660	-0.14(-1.17%)
Jul 24, 2007	12.53	12.59	12.26	12.32	4,914,663	-0.33(-2.60%)
Jul 23, 2007	12.64	12.72	12.60	12.64	2,681,165	+0.05(+0.41%)
Jul 20, 2007	12.96	12.96	12.53	12.59	5,912,835	-0.37(-2.84%)
Jul 19, 2007	13.04	13.04	12.93	12.96	3,559,089	+0.05(+0.36%)
Jul 18, 2007	12.91	12.93	12.71	12.91	3,632,524	-0.02(-0.13%)
Jul 17, 2007	12.98	13.17	12.90	12.93	3,311,180	-0.03(-0.22%)
Jul 16, 2007	12.83	12.99	12.83	12.96	4,369,481	+0.07(+0.54%)
Jul 13, 2007	12.85	12.96	12.84	12.89	3,807,693	-0.03(-0.22%)
Jul 12, 2007	13.01	13.04	12.83	12.92	8,227,345	-0.01(-0.04%)
Jul 11, 2007	12.78	12.93	12.72	12.93	7,366,609	+0.05(+0.40%)
Jul 10, 2007	12.90	13.02	12.85	12.87	3,846,754	-0.10(-0.80%)
Jul 09, 2007	13.04	13.05	12.82	12.98	3,671,971	+0.01(+0.09%)
Jul 06, 2007	12.91	13.10	12.82	12.97	4,417,542	-0.02(-0.18%)
Jul 05, 2007	13.02	13.13	12.75	12.99	8,843,337	-0.28(-2.08%)
Jul 03, 2007	13.33	13.35	13.18	13.27	3,225,072	-0.06(-0.43%)
Jul 02, 2007	13.44	13.46	13.24	13.32	5,902,245	-0.14(-1.03%)
Jun 29, 2007	13.50	13.58	13.38	13.46	6,171,521	+0.05(+0.34%)
Jun 28, 2007	13.31	13.50	13.14	13.42	11,358,501	+0.16(+1.17%)
Jun 27, 2007	13.08	13.54	12.85	13.26	16,080,050	+0.59(+4.64%)
Jun 26, 2007	12.83	12.89	12.66	12.67	6,215,277	-0.12(-0.95%)
Jun 25, 2007	12.96	13.10	12.70	12.79	4,959,045	-0.19(-1.46%)
Jun 22, 2007	12.52	13.05	12.46	12.98	8,844,861	+0.29(+2.27%)
Jun 21, 2007	12.78	12.89	12.33	12.70	15,546,668	-0.43(-3.25%)
Jun 20, 2007	13.40	13.47	13.08	13.12	2,772,308	-0.26(-1.94%)
Jun 19, 2007	13.36	13.45	13.28	13.38	2,654,777	-0.06(-0.43%)
Jun 18, 2007	13.41	13.53	13.34	13.44	2,392,806	+0.13(+0.95%)
Jun 15, 2007	13.19	13.44	13.17	13.31	3,857,170	+0.22(+1.72%)
Jun 14, 2007	13.08	13.13	13.01	13.09	3,037,404	-0.03(-0.26%)
Jun 13, 2007	13.13	13.19	12.97	13.12	4,513,400	-0.01(-0.04%)
Jun 12, 2007	13.44	13.51	13.08	13.13	4,914,081	-0.46(-3.35%)
Jun 11, 2007	13.52	13.67	13.25	13.58	5,816,249	+0.61(+4.71%)
Jun 08, 2007	12.71	13.01	12.66	12.97	4,518,491	+0.26(+2.08%)
Jun 07, 2007	13.16	13.16	12.59	12.71	10,023,192	-0.58(-4.34%)
Jun 06, 2007	13.07	13.46	13.07	13.28	5,733,500	-0.21(-1.54%)
Jun 05, 2007	13.60	13.63	13.44	13.49	3,661,169	-0.13(-0.97%)
Jun 04, 2007	13.67	13.77	13.62	13.62	2,276,491	-0.14(-1.01%)

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.