Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	10.69	10.70	10.57	10.60	177,903	+0.03(+0.32%)
Aug 30, 2007	10.59	10.74	10.55	10.57	138,602	-0.08(-0.78%)
Aug 29, 2007	10.58	10.73	10.58	10.65	200,404	+0.06(+0.54%)
Aug 28, 2007	10.63	10.67	10.57	10.59	193,204	-0.03(-0.25%)
Aug 27, 2007	10.64	10.72	10.52	10.62	214,204	-0.15(-1.36%)
Aug 24, 2007	10.58	10.83	10.58	10.77	202,504	+0.19(+1.80%)
Aug 23, 2007	10.65	10.71	10.52	10.58	228,904	-0.02(-0.16%)
Aug 22, 2007	10.61	10.71	10.52	10.59	266,705	-0.00(-0.03%)
Aug 21, 2007	10.51	10.75	10.51	10.60	216,004	-0.04(-0.38%)
Aug 20, 2007	10.93	10.93	10.56	10.64	354,007	-0.32(-2.89%)
Aug 17, 2007	10.92	11.07	10.84	10.95	342,007	+0.12(+1.11%)
Aug 16, 2007	10.67	10.89	10.35	10.83	681,014	-0.10(-0.91%)
Aug 15, 2007	11.06	11.17	10.84	10.93	645,913	+0.07(+0.61%)
Aug 14, 2007	11.00	11.07	10.76	10.87	521,111	-0.05(-0.46%)
Aug 13, 2007	10.90	11.00	10.77	10.92	369,307	+0.28(+2.63%)
Aug 10, 2007	10.44	11.00	10.43	10.64	610,513	-0.19(-1.75%)
Aug 09, 2007	10.60	10.92	10.60	10.83	848,418	-0.09(-0.82%)
Aug 08, 2007	10.60	11.04	10.60	10.92	730,815	+0.15(+1.39%)
Aug 07, 2007	10.53	10.95	10.53	10.77	785,416	+0.12(+1.16%)
Aug 06, 2007	10.50	10.82	8.333	10.64	747,915	-0.07(-0.62%)
Aug 03, 2007	10.84	11.04	10.69	10.71	296,706	-0.33(-2.96%)
Aug 02, 2007	10.99	11.08	10.92	11.04	302,106	+0.07(+0.61%)
Aug 01, 2007	11.05	11.05	10.79	10.97	521,711	+0.15(+1.39%)
Jul 31, 2007	10.93	11.06	10.82	10.82	400,508	+0.02(+0.15%)
Jul 30, 2007	10.67	10.91	10.56	10.80	507,310	+0.17(+1.57%)
Jul 27, 2007	10.44	10.83	10.44	10.64	731,115	-0.21(-1.91%)
Jul 26, 2007	10.75	10.89	10.71	10.84	448,209	-0.05(-0.49%)
Jul 25, 2007	10.82	10.97	10.75	10.90	647,113	+0.06(+0.58%)
Jul 24, 2007	10.97	11.01	10.78	10.83	971,720	-0.41(-3.67%)
Jul 23, 2007	11.47	11.50	11.21	11.25	520,511	-0.20(-1.77%)
Jul 20, 2007	11.33	11.63	11.17	11.45	683,414	+0.15(+1.36%)
Jul 19, 2007	11.11	11.33	11.11	11.30	676,514	+0.19(+1.68%)
Jul 18, 2007	11.00	11.19	11.00	11.11	747,915	+0.03(+0.27%)
Jul 17, 2007	11.17	11.31	11.06	11.08	721,215	-0.10(-0.89%)
Jul 16, 2007	10.83	11.18	10.63	11.18	2,010,342	+0.33(+3.01%)
Jul 13, 2007	10.74	10.85	10.65	10.85	554,411	+0.19(+1.75%)
Jul 12, 2007	10.63	10.82	10.59	10.67	369,907	-0.03(-0.31%)
Jul 11, 2007	10.75	10.80	10.67	10.70	396,608	+0.01(+0.06%)
Jul 10, 2007	10.58	10.78	10.56	10.69	364,207	+0.01(+0.06%)
Jul 09, 2007	10.65	10.70	10.42	10.69	1,110,923	+0.11(+1.01%)
Jul 06, 2007	10.42	10.66	10.40	10.58	344,707	+0.15(+1.47%)
Jul 05, 2007	10.34	10.55	10.34	10.43	432,609	-0.15(-1.42%)
Jul 03, 2007	10.62	10.62	10.51	10.58	163,503	-0.05(-0.47%)
Jul 02, 2007	10.50	10.68	10.34	10.63	506,710	+0.02(+0.22%)
Jun 29, 2007	10.62	10.74	10.57	10.60	204,304	+0.01(+0.06%)
Jun 28, 2007	10.66	10.73	10.50	10.60	349,807	-0.03(-0.31%)
Jun 27, 2007	10.71	10.71	10.53	10.63	299,106	-0.08(-0.75%)
Jun 26, 2007	10.92	10.97	10.69	10.71	295,806	-0.19(-1.77%)
Jun 25, 2007	10.88	10.97	10.84	10.90	297,606	-0.06(-0.55%)
Jun 22, 2007	11.03	11.03	10.89	10.96	153,303	-0.02(-0.15%)
Jun 21, 2007	10.87	11.10	10.87	10.98	241,805	+0.05(+0.43%)
Jun 20, 2007	11.11	11.17	10.93	10.93	380,708	-0.06(-0.55%)
Jun 19, 2007	11.15	11.16	10.96	10.99	349,207	-0.14(-1.26%)
Jun 18, 2007	11.08	11.14	10.95	11.13	286,206	+0.10(+0.88%)
Jun 15, 2007	11.03	11.07	10.87	11.04	343,207	+0.05(+0.46%)
Jun 14, 2007	10.84	11.01	10.77	10.99	245,105	+0.18(+1.63%)
Jun 13, 2007	10.92	10.92	10.74	10.81	272,405	+0.02(+0.19%)
Jun 12, 2007	10.90	10.98	10.71	10.79	261,305	-0.18(-1.61%)
Jun 11, 2007	10.92	10.98	10.75	10.97	250,205	+0.13(+1.23%)
Jun 08, 2007	10.68	10.92	10.68	10.83	412,508	+0.10(+0.90%)
Jun 07, 2007	11.00	11.07	10.73	10.74	442,809	-0.33(-2.95%)
Jun 06, 2007	11.13	11.17	10.97	11.06	561,012	-0.02(-0.21%)
Jun 05, 2007	11.00	11.12	10.86	11.09	754,216	+0.09(+0.79%)
Jun 04, 2007	10.80	11.00	10.80	11.00	453,909	+0.20(+1.85%)

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.