Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	10.75	10.75	10.60	10.65	814,585	+0.05(+0.43%)
Aug 30, 2007	10.63	10.77	10.56	10.61	611,898	-0.13(-1.20%)
Aug 29, 2007	10.64	10.76	10.56	10.74	541,857	+0.16(+1.54%)
Aug 28, 2007	10.55	10.76	10.55	10.57	738,548	-0.10(-0.94%)
Aug 27, 2007	10.81	10.84	10.65	10.67	680,020	-0.13(-1.23%)
Aug 24, 2007	10.80	10.82	10.69	10.81	929,721	-0.05(-0.42%)
Aug 23, 2007	10.69	10.86	10.66	10.85	629,648	+0.25(+2.36%)
Aug 22, 2007	10.56	10.64	10.47	10.60	781,484	+0.05(+0.51%)
Aug 21, 2007	10.48	10.67	10.48	10.55	635,645	+0.05(+0.48%)
Aug 20, 2007	10.46	10.58	10.38	10.50	840,251	+0.00(+0.04%)
Aug 17, 2007	10.27	10.55	10.27	10.49	910,772	-0.01(-0.12%)
Aug 16, 2007	10.42	10.53	10.18	10.51	1,075,800	+0.11(+1.08%)
Aug 15, 2007	10.55	10.73	10.37	10.39	1,212,283	-0.19(-1.77%)
Aug 14, 2007	10.43	10.71	10.39	10.58	1,451,190	+0.18(+1.72%)
Aug 13, 2007	10.89	10.99	10.37	10.40	2,166,711	-0.35(-3.29%)
Aug 10, 2007	9.839	10.79	9.791	10.76	2,840,016	+0.84(+8.49%)
Aug 09, 2007	9.989	9.993	9.484	9.914	5,321,912	-0.08(-0.75%)
Aug 08, 2007	10.26	10.31	9.906	9.989	3,035,267	-0.25(-2.48%)
Aug 07, 2007	10.19	10.30	10.01	10.24	2,319,266	+0.05(+0.53%)
Aug 06, 2007	10.58	10.58	9.785	10.19	2,321,665	-0.20(-1.93%)
Aug 03, 2007	10.39	10.80	10.33	10.39	1,582,877	-0.41(-3.82%)
Aug 02, 2007	10.85	10.95	10.64	10.80	945,552	-0.12(-1.14%)
Aug 01, 2007	10.70	10.96	10.66	10.93	1,118,975	+0.17(+1.55%)
Jul 31, 2007	10.95	10.99	10.69	10.76	1,240,348	-0.11(-1.03%)
Jul 30, 2007	10.41	10.96	10.40	10.87	1,703,769	+0.25(+2.39%)
Jul 27, 2007	10.93	10.93	10.62	10.62	929,961	-0.30(-2.71%)
Jul 26, 2007	11.22	11.28	10.83	10.91	881,988	-0.34(-3.04%)
Jul 25, 2007	11.22	11.33	11.13	11.26	717,679	+0.04(+0.37%)
Jul 24, 2007	11.43	11.53	11.14	11.21	974,576	-0.35(-3.06%)
Jul 23, 2007	11.58	11.72	11.57	11.57	431,279	+0.02(+0.22%)
Jul 20, 2007	11.75	11.80	11.53	11.54	471,816	-0.17(-1.42%)
Jul 19, 2007	11.65	11.75	11.61	11.71	695,851	+0.08(+0.68%)
Jul 18, 2007	11.41	11.66	11.41	11.63	1,076,039	+0.21(+1.83%)
Jul 17, 2007	11.53	11.67	11.42	11.42	898,059	-0.11(-0.98%)
Jul 16, 2007	11.61	11.65	11.48	11.54	1,118,496	-0.04(-0.32%)
Jul 13, 2007	11.36	11.58	11.36	11.57	1,135,766	+0.12(+1.06%)
Jul 12, 2007	11.43	11.50	11.38	11.45	778,365	+0.08(+0.73%)
Jul 11, 2007	11.35	11.54	11.33	11.37	885,346	-0.04(-0.33%)
Jul 10, 2007	11.46	11.53	11.34	11.41	633,246	-0.11(-0.98%)
Jul 09, 2007	11.49	11.57	11.44	11.52	917,968	+0.08(+0.73%)
Jul 06, 2007	11.39	11.48	11.33	11.44	627,490	+0.00(+0.04%)
Jul 05, 2007	11.57	11.59	11.35	11.43	671,625	-0.07(-0.65%)
Jul 03, 2007	11.46	11.54	11.44	11.51	291,437	+0.07(+0.58%)
Jul 02, 2007	11.43	11.52	11.31	11.44	790,359	+0.07(+0.59%)
Jun 29, 2007	11.21	11.40	11.30	11.37	1,207,726	+0.16(+1.45%)
Jun 28, 2007	11.27	11.37	11.21	11.21	791,798	-0.02(-0.19%)
Jun 27, 2007	11.13	11.24	11.07	11.23	1,266,013	+0.06(+0.52%)
Jun 26, 2007	11.11	11.25	10.74	11.17	1,203,169	+0.06(+0.53%)
Jun 25, 2007	11.14	11.26	11.05	11.11	583,114	-0.06(-0.52%)
Jun 22, 2007	11.22	11.31	11.11	11.17	1,224,277	-0.12(-1.03%)
Jun 21, 2007	11.31	11.36	11.22	11.29	786,521	-0.08(-0.66%)
Jun 20, 2007	11.47	11.51	11.33	11.36	1,134,087	-0.12(-1.05%)
Jun 19, 2007	11.38	11.51	11.27	11.49	1,213,243	+0.13(+1.10%)
Jun 18, 2007	11.51	11.54	11.30	11.36	1,002,880	-0.20(-1.70%)
Jun 15, 2007	11.55	11.59	11.33	11.56	912,451	+0.06(+0.51%)
Jun 14, 2007	11.33	11.51	11.33	11.50	880,309	+0.23(+2.00%)
Jun 13, 2007	11.23	11.29	11.14	11.27	946,991	+0.03(+0.22%)
Jun 12, 2007	11.38	11.39	11.22	11.25	1,299,835	-0.12(-1.06%)
Jun 11, 2007	11.43	11.48	11.34	11.37	1,336,774	-0.02(-0.18%)
Jun 08, 2007	11.37	11.45	11.30	11.39	1,347,088	+0.02(+0.15%)
Jun 07, 2007	11.61	11.74	11.35	11.37	1,137,443	-0.38(-3.26%)
Jun 06, 2007	12.09	12.09	11.70	11.76	946,512	-0.30(-2.46%)
Jun 05, 2007	12.09	12.17	11.92	12.05	1,197,891	-0.16(-1.33%)
Jun 04, 2007	12.02	12.35	12.02	12.22	1,118,256	+0.14(+1.17%)

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.