Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	11.00	11.11	10.91	11.04	444,644	+0.27(+2.50%)
Aug 30, 2007	10.63	10.80	10.61	10.77	701,916	+0.05(+0.45%)
Aug 29, 2007	10.75	10.81	10.64	10.72	815,574	+0.13(+1.19%)
Aug 28, 2007	10.83	10.90	10.56	10.59	785,324	-0.38(-3.45%)
Aug 27, 2007	11.11	11.12	10.71	10.97	1,025,267	-0.12(-1.11%)
Aug 24, 2007	10.97	11.11	10.83	11.09	817,336	+0.16(+1.43%)
Aug 23, 2007	11.22	11.28	10.84	10.94	1,486,065	-0.23(-2.07%)
Aug 22, 2007	10.92	11.25	10.91	11.17	1,579,165	+0.40(+3.70%)
Aug 21, 2007	10.79	10.87	10.50	10.77	1,195,020	+0.06(+0.54%)
Aug 20, 2007	11.00	11.13	10.50	10.71	1,669,327	-0.06(-0.57%)
Aug 17, 2007	10.91	11.13	10.59	10.77	1,942,164	+0.27(+2.56%)
Aug 16, 2007	10.36	10.59	9.983	10.50	2,736,299	-0.07(-0.71%)
Aug 15, 2007	10.84	10.92	10.43	10.58	2,428,513	-0.38(-3.51%)
Aug 14, 2007	11.77	11.78	10.94	10.96	1,774,761	-0.67(-5.77%)
Aug 13, 2007	12.04	12.07	11.50	11.63	1,364,478	-0.28(-2.37%)
Aug 10, 2007	12.03	12.27	11.86	11.92	1,780,929	-0.19(-1.60%)
Aug 09, 2007	12.08	12.33	11.91	12.11	1,574,172	+0.02(+0.17%)
Aug 08, 2007	11.91	12.13	11.80	12.09	1,752,441	+0.19(+1.60%)
Aug 07, 2007	11.23	11.95	11.11	11.90	1,359,779	+0.65(+5.81%)
Aug 06, 2007	10.94	11.27	10.77	11.25	1,281,364	+0.20(+1.82%)
Aug 03, 2007	11.25	11.32	11.01	11.05	1,581,220	-0.16(-1.40%)
Aug 02, 2007	11.31	11.59	11.10	11.20	2,770,073	-0.22(-1.97%)
Aug 01, 2007	11.73	11.74	11.22	11.43	2,018,655	-0.23(-1.96%)
Jul 31, 2007	11.67	11.92	11.56	11.66	1,466,094	+0.09(+0.74%)
Jul 30, 2007	11.41	11.62	11.38	11.57	1,784,159	+0.10(+0.89%)
Jul 27, 2007	11.13	11.48	11.07	11.47	1,178,573	+0.21(+1.84%)
Jul 26, 2007	11.48	11.50	11.11	11.26	1,518,371	-0.42(-3.59%)
Jul 25, 2007	11.95	12.03	11.43	11.68	691,637	-0.18(-1.55%)
Jul 24, 2007	12.09	12.11	11.82	11.86	370,929	-0.20(-1.64%)
Jul 23, 2007	11.85	12.09	11.83	12.06	353,895	+0.21(+1.75%)
Jul 20, 2007	12.01	12.08	11.83	11.85	783,855	-0.21(-1.75%)
Jul 19, 2007	12.21	12.21	12.04	12.06	546,261	-0.03(-0.28%)
Jul 18, 2007	12.24	12.26	11.92	12.10	1,025,561	-0.14(-1.11%)
Jul 17, 2007	12.03	12.26	11.93	12.23	804,120	+0.23(+1.96%)
Jul 16, 2007	11.91	12.10	11.79	12.00	727,467	+0.15(+1.26%)
Jul 13, 2007	11.83	11.86	11.60	11.85	990,318	+0.08(+0.67%)
Jul 12, 2007	11.70	11.80	11.57	11.77	1,170,937	+0.10(+0.88%)
Jul 11, 2007	11.83	11.86	11.64	11.67	953,020	-0.15(-1.24%)
Jul 10, 2007	12.06	12.08	11.78	11.82	702,797	-0.26(-2.12%)
Jul 09, 2007	12.18	12.25	12.07	12.07	1,022,330	-0.10(-0.84%)
Jul 06, 2007	12.09	12.25	11.92	12.17	611,166	+0.11(+0.87%)
Jul 05, 2007	11.52	12.09	11.26	12.07	2,105,749	+0.57(+4.98%)
Jul 03, 2007	11.46	11.60	11.39	11.50	1,052,287	+0.01(+0.06%)
Jul 02, 2007	11.81	11.81	11.36	11.49	1,055,517	-0.19(-1.60%)
Jun 29, 2007	11.93	11.93	11.67	11.68	806,175	-0.14(-1.15%)
Jun 28, 2007	11.80	11.93	11.66	11.81	869,319	-0.15(-1.28%)
Jun 27, 2007	11.73	11.96	11.44	11.96	1,253,170	+0.24(+2.03%)
Jun 26, 2007	12.09	12.15	11.68	11.73	1,285,769	-0.37(-3.07%)
Jun 25, 2007	12.25	12.33	11.97	12.10	969,760	-0.12(-1.00%)
Jun 22, 2007	12.03	12.31	11.96	12.22	662,268	+0.15(+1.24%)
Jun 21, 2007	12.20	12.24	11.90	12.07	1,559,194	-0.16(-1.31%)
Jun 20, 2007	12.33	12.36	12.22	12.23	880,479	-0.10(-0.77%)
Jun 19, 2007	12.44	12.48	12.15	12.33	684,588	-0.12(-0.98%)
Jun 18, 2007	12.56	12.83	12.43	12.45	1,449,354	+0.09(+0.74%)
Jun 15, 2007	12.15	12.37	12.03	12.36	673,428	+0.24(+2.00%)
Jun 14, 2007	11.93	12.13	11.91	12.11	571,518	+0.24(+1.98%)
Jun 13, 2007	11.83	11.93	11.68	11.88	625,263	+0.06(+0.49%)
Jun 12, 2007	11.76	11.88	11.74	11.82	600,593	+0.02(+0.14%)
Jun 11, 2007	11.75	11.88	11.72	11.80	615,571	+0.03(+0.29%)
Jun 08, 2007	11.47	11.85	11.44	11.77	519,829	+0.04(+0.38%)
Jun 07, 2007	11.93	11.96	11.68	11.73	710,433	-0.26(-2.13%)
Jun 06, 2007	11.96	12.00	11.87	11.98	606,364	-0.03(-0.25%)
Jun 05, 2007	12.11	12.18	11.95	12.01	571,812	-0.18(-1.51%)
Jun 04, 2007	12.05	12.23	11.97	12.20	785,617	+0.16(+1.36%)

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.