Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	10.94	10.94	10.79	10.84	800,532	+0.05(+0.43%)
Aug 30, 2007	10.82	10.96	10.75	10.79	601,342	-0.13(-1.20%)
Aug 29, 2007	10.83	10.95	10.75	10.92	532,509	+0.17(+1.54%)
Aug 28, 2007	10.74	10.95	10.74	10.76	725,806	-0.10(-0.94%)
Aug 27, 2007	11.00	11.03	10.83	10.86	668,289	-0.14(-1.23%)
Aug 24, 2007	10.99	11.01	10.88	11.00	913,682	-0.05(-0.42%)
Aug 23, 2007	10.88	11.06	10.84	11.04	618,786	+0.25(+2.36%)
Aug 22, 2007	10.75	10.83	10.65	10.79	768,002	+0.06(+0.51%)
Aug 21, 2007	10.66	10.86	10.66	10.73	624,679	+0.05(+0.48%)
Aug 20, 2007	10.64	10.76	10.56	10.68	825,755	+0.00(+0.04%)
Aug 17, 2007	10.45	10.73	10.45	10.68	895,059	-0.01(-0.12%)
Aug 16, 2007	10.61	10.71	10.36	10.69	1,057,240	+0.11(+1.08%)
Aug 15, 2007	10.73	10.92	10.55	10.58	1,191,369	-0.19(-1.77%)
Aug 14, 2007	10.61	10.90	10.57	10.77	1,426,154	+0.18(+1.72%)
Aug 13, 2007	11.08	11.18	10.55	10.58	2,129,331	-0.36(-3.29%)
Aug 10, 2007	10.01	10.98	9.963	10.94	2,791,020	+0.86(+8.49%)
Aug 09, 2007	10.16	10.17	9.651	10.09	5,230,099	-0.08(-0.75%)
Aug 08, 2007	10.44	10.50	10.08	10.16	2,982,903	-0.26(-2.48%)
Aug 07, 2007	10.37	10.48	10.18	10.42	2,279,254	+0.06(+0.53%)
Aug 06, 2007	10.76	10.76	9.956	10.37	2,281,612	-0.20(-1.93%)
Aug 03, 2007	10.58	10.99	10.51	10.57	1,555,569	-0.42(-3.82%)
Aug 02, 2007	11.04	11.14	10.82	10.99	929,240	-0.13(-1.14%)
Aug 01, 2007	10.89	11.16	10.85	11.12	1,099,671	+0.17(+1.55%)
Jul 31, 2007	11.14	11.18	10.88	10.95	1,218,949	-0.11(-1.03%)
Jul 30, 2007	10.59	11.15	10.59	11.06	1,674,376	+0.26(+2.40%)
Jul 27, 2007	11.12	11.12	10.80	10.80	913,917	-0.30(-2.71%)
Jul 26, 2007	11.42	11.48	11.02	11.11	866,772	-0.35(-3.04%)
Jul 25, 2007	11.42	11.53	11.32	11.45	705,298	+0.04(+0.37%)
Jul 24, 2007	11.63	11.73	11.34	11.41	957,763	-0.36(-3.06%)
Jul 23, 2007	11.78	11.92	11.77	11.77	423,839	+0.03(+0.22%)
Jul 20, 2007	11.96	12.01	11.73	11.75	463,677	-0.17(-1.42%)
Jul 19, 2007	11.85	11.96	11.82	11.92	683,847	+0.08(+0.68%)
Jul 18, 2007	11.61	11.87	11.61	11.84	1,057,476	+0.21(+1.82%)
Jul 17, 2007	11.73	11.87	11.62	11.62	882,565	-0.11(-0.98%)
Jul 16, 2007	11.82	11.85	11.68	11.74	1,099,200	-0.04(-0.32%)
Jul 13, 2007	11.56	11.78	11.56	11.78	1,116,172	+0.12(+1.06%)
Jul 12, 2007	11.63	11.70	11.58	11.65	764,937	+0.08(+0.73%)
Jul 11, 2007	11.55	11.74	11.53	11.57	870,072	-0.04(-0.33%)
Jul 10, 2007	11.66	11.73	11.54	11.61	622,322	-0.11(-0.98%)
Jul 09, 2007	11.70	11.77	11.64	11.72	902,131	+0.08(+0.73%)
Jul 06, 2007	11.59	11.68	11.53	11.64	616,664	+0.00(+0.04%)
Jul 05, 2007	11.77	11.79	11.55	11.63	660,038	-0.08(-0.65%)
Jul 03, 2007	11.67	11.74	11.64	11.71	286,409	+0.07(+0.58%)
Jul 02, 2007	11.63	11.73	11.50	11.64	776,724	+0.07(+0.59%)
Jun 29, 2007	11.41	11.60	11.50	11.57	1,186,890	+0.17(+1.45%)
Jun 28, 2007	11.47	11.57	11.41	11.41	778,138	-0.02(-0.19%)
Jun 27, 2007	11.33	11.43	11.26	11.43	1,244,172	+0.06(+0.52%)
Jun 26, 2007	11.31	11.45	10.93	11.37	1,182,412	+0.06(+0.53%)
Jun 25, 2007	11.34	11.45	11.25	11.31	573,054	-0.06(-0.52%)
Jun 22, 2007	11.42	11.50	11.31	11.37	1,203,156	-0.12(-1.03%)
Jun 21, 2007	11.51	11.56	11.42	11.49	772,952	-0.08(-0.66%)
Jun 20, 2007	11.67	11.71	11.53	11.56	1,114,522	-0.12(-1.05%)
Jun 19, 2007	11.58	11.71	11.47	11.69	1,192,312	+0.13(+1.10%)
Jun 18, 2007	11.72	11.75	11.50	11.56	985,579	-0.20(-1.70%)
Jun 15, 2007	11.75	11.79	11.53	11.76	896,709	+0.06(+0.51%)
Jun 14, 2007	11.53	11.71	11.53	11.70	865,122	+0.23(+2.00%)
Jun 13, 2007	11.43	11.49	11.34	11.47	930,654	+0.03(+0.22%)
Jun 12, 2007	11.58	11.59	11.42	11.45	1,277,410	-0.12(-1.06%)
Jun 11, 2007	11.63	11.68	11.54	11.57	1,313,712	-0.02(-0.18%)
Jun 08, 2007	11.57	11.65	11.50	11.59	1,323,848	+0.02(+0.15%)
Jun 07, 2007	11.81	11.95	11.55	11.57	1,117,820	-0.39(-3.26%)
Jun 06, 2007	12.30	12.30	11.90	11.96	930,183	-0.30(-2.46%)
Jun 05, 2007	12.30	12.38	12.13	12.26	1,177,226	-0.17(-1.33%)
Jun 04, 2007	12.23	12.57	12.23	12.43	1,098,964	+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.