Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	12.15	12.19	12.02	12.09	228,666	+0.12(+1.03%)
Aug 30, 2007	11.82	12.06	11.82	11.96	262,225	-0.05(-0.45%)
Aug 29, 2007	11.65	12.02	11.62	12.02	301,637	+0.47(+4.06%)
Aug 28, 2007	11.80	11.82	11.52	11.55	221,642	-0.37(-3.10%)
Aug 27, 2007	11.87	12.04	11.85	11.92	214,879	-0.02(-0.19%)
Aug 24, 2007	11.79	11.97	11.69	11.94	221,642	+0.12(+1.04%)
Aug 23, 2007	11.88	11.96	11.77	11.82	342,610	-0.01(-0.07%)
Aug 22, 2007	12.03	12.19	11.73	11.82	270,289	-0.02(-0.13%)
Aug 21, 2007	11.82	12.07	11.64	11.84	571,276	-0.04(-0.32%)
Aug 20, 2007	11.36	11.93	11.18	11.88	625,386	+0.52(+4.53%)
Aug 17, 2007	11.50	11.59	11.23	11.36	387,745	+0.02(+0.14%)
Aug 16, 2007	11.11	11.37	10.87	11.35	429,888	+0.09(+0.82%)
Aug 15, 2007	11.38	11.52	11.22	11.26	616,932	-0.16(-1.41%)
Aug 14, 2007	11.87	11.93	11.39	11.42	529,393	-0.48(-4.07%)
Aug 13, 2007	12.05	12.36	11.89	11.90	689,902	+0.02(+0.19%)
Aug 10, 2007	11.03	11.92	10.69	11.88	1,490,757	+0.73(+6.55%)
Aug 09, 2007	11.88	11.88	11.12	11.15	2,177,408	-0.78(-6.51%)
Aug 08, 2007	11.76	12.10	11.73	11.92	1,900,354	+0.29(+2.51%)
Aug 07, 2007	11.91	11.91	11.49	11.63	913,626	-0.31(-2.58%)
Aug 06, 2007	11.98	12.05	11.68	11.94	772,238	+0.02(+0.13%)
Aug 03, 2007	12.02	12.26	11.92	11.92	691,073	-0.34(-2.76%)
Aug 02, 2007	12.49	12.49	12.12	12.26	722,680	-0.27(-2.15%)
Aug 01, 2007	12.29	12.59	12.27	12.53	795,521	+0.24(+1.94%)
Jul 31, 2007	12.69	12.71	12.26	12.29	650,230	-0.28(-2.20%)
Jul 30, 2007	12.57	12.65	12.43	12.57	498,696	+0.05(+0.43%)
Jul 27, 2007	12.99	13.08	12.50	12.52	543,441	-0.45(-3.50%)
Jul 26, 2007	13.07	13.82	12.58	12.97	1,351,449	-0.20(-1.52%)
Jul 25, 2007	13.26	13.39	13.01	13.17	754,158	-0.01(-0.06%)
Jul 24, 2007	13.32	13.37	13.14	13.18	802,024	-0.29(-2.17%)
Jul 23, 2007	13.53	13.71	13.43	13.47	477,885	-0.05(-0.34%)
Jul 20, 2007	13.49	13.67	13.32	13.52	536,547	-0.05(-0.34%)
Jul 19, 2007	13.55	13.59	13.30	13.56	309,311	+0.16(+1.20%)
Jul 18, 2007	13.60	13.60	13.28	13.40	457,593	-0.27(-1.97%)
Jul 17, 2007	13.73	13.83	13.63	13.67	329,212	-0.01(-0.06%)
Jul 16, 2007	13.58	13.96	13.35	13.68	1,027,044	+0.37(+2.77%)
Jul 13, 2007	13.23	13.33	13.10	13.31	207,725	+0.13(+0.99%)
Jul 12, 2007	12.99	13.22	12.92	13.18	313,603	+0.29(+2.27%)
Jul 11, 2007	12.92	12.95	12.85	12.89	550,855	+0.02(+0.12%)
Jul 10, 2007	13.00	13.04	12.85	12.87	395,679	-0.18(-1.41%)
Jul 09, 2007	13.07	13.09	12.92	13.05	293,182	-0.02(-0.12%)
Jul 06, 2007	12.99	13.14	12.92	13.07	274,842	+0.13(+1.01%)
Jul 05, 2007	13.01	13.03	12.93	12.94	284,077	-0.13(-1.00%)
Jul 03, 2007	12.96	13.07	12.85	13.07	304,498	+0.02(+0.12%)
Jul 02, 2007	12.86	13.07	12.86	13.05	409,857	+0.18(+1.43%)
Jun 29, 2007	12.89	12.99	12.82	12.87	675,074	+0.02(+0.18%)
Jun 28, 2007	12.90	12.93	12.81	12.85	509,752	-0.02(-0.18%)
Jun 27, 2007	12.69	12.89	12.69	12.87	578,691	+0.15(+1.21%)
Jun 26, 2007	12.97	13.03	12.66	12.72	1,088,704	-0.30(-2.30%)
Jun 25, 2007	12.96	13.05	12.67	13.02	1,094,687	+0.03(+0.24%)
Jun 22, 2007	13.74	13.77	12.95	12.99	1,683,784	-0.79(-5.75%)
Jun 21, 2007	13.73	13.87	13.60	13.78	419,612	+0.08(+0.62%)
Jun 20, 2007	13.95	13.99	13.68	13.69	499,347	-0.33(-2.36%)
Jun 19, 2007	13.75	14.02	13.65	14.02	524,450	+0.18(+1.28%)
Jun 18, 2007	14.05	14.15	13.79	13.85	460,325	-0.05(-0.33%)
Jun 15, 2007	13.84	13.99	13.76	13.89	380,981	+0.10(+0.73%)
Jun 14, 2007	13.65	13.80	13.65	13.79	814,511	+0.13(+0.96%)
Jun 13, 2007	13.57	13.75	13.55	13.66	152,964	+0.05(+0.40%)
Jun 12, 2007	13.67	13.75	13.54	13.61	330,773	-0.15(-1.12%)
Jun 11, 2007	13.50	13.84	13.48	13.76	428,132	+0.22(+1.59%)
Jun 08, 2007	13.31	13.55	13.21	13.55	357,568	+0.24(+1.79%)
Jun 07, 2007	13.37	13.46	12.48	13.31	406,345	-0.06(-0.46%)
Jun 06, 2007	13.70	13.70	13.30	13.37	584,533	-0.34(-2.47%)
Jun 05, 2007	13.72	13.75	13.61	13.71	259,663	-0.11(-0.78%)
Jun 04, 2007	13.62	13.88	13.53	13.82	588,576	-0.02(-0.17%)

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.