Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	10.93	10.93	10.78	10.83	801,003	+0.05(+0.43%)
Aug 30, 2007	10.81	10.96	10.74	10.79	601,695	-0.13(-1.20%)
Aug 29, 2007	10.82	10.95	10.74	10.92	532,822	+0.17(+1.54%)
Aug 28, 2007	10.73	10.94	10.73	10.75	726,233	-0.10(-0.94%)
Aug 27, 2007	10.99	11.02	10.83	10.85	668,682	-0.14(-1.23%)
Aug 24, 2007	10.98	11.00	10.87	10.99	914,219	-0.05(-0.42%)
Aug 23, 2007	10.87	11.05	10.84	11.04	619,150	+0.25(+2.36%)
Aug 22, 2007	10.74	10.82	10.65	10.78	768,453	+0.06(+0.51%)
Aug 21, 2007	10.66	10.85	10.66	10.73	625,046	+0.05(+0.48%)
Aug 20, 2007	10.64	10.76	10.56	10.68	826,241	+0.00(+0.04%)
Aug 17, 2007	10.45	10.73	10.45	10.67	895,585	-0.01(-0.12%)
Aug 16, 2007	10.60	10.71	10.35	10.68	1,057,862	+0.11(+1.08%)
Aug 15, 2007	10.73	10.91	10.54	10.57	1,192,070	-0.19(-1.77%)
Aug 14, 2007	10.61	10.90	10.57	10.76	1,426,993	+0.18(+1.72%)
Aug 13, 2007	11.07	11.18	10.55	10.58	2,130,583	-0.36(-3.29%)
Aug 10, 2007	10.01	10.98	9.957	10.94	2,792,661	+0.86(+8.49%)
Aug 09, 2007	10.16	10.16	9.645	10.08	5,233,174	-0.08(-0.75%)
Aug 08, 2007	10.43	10.49	10.07	10.16	2,984,657	-0.26(-2.48%)
Aug 07, 2007	10.36	10.47	10.18	10.42	2,280,595	+0.06(+0.53%)
Aug 06, 2007	10.76	10.76	9.951	10.36	2,282,953	-0.20(-1.93%)
Aug 03, 2007	10.57	10.98	10.51	10.57	1,556,484	-0.42(-3.82%)
Aug 02, 2007	11.03	11.14	10.82	10.98	929,786	-0.13(-1.14%)
Aug 01, 2007	10.88	11.15	10.85	11.11	1,100,318	+0.17(+1.55%)
Jul 31, 2007	11.13	11.17	10.87	10.94	1,219,666	-0.11(-1.04%)
Jul 30, 2007	10.58	11.15	10.58	11.06	1,675,361	+0.26(+2.39%)
Jul 27, 2007	11.12	11.12	10.80	10.80	914,455	-0.30(-2.71%)
Jul 26, 2007	11.41	11.47	11.01	11.10	867,281	-0.35(-3.04%)
Jul 25, 2007	11.41	11.52	11.32	11.45	705,713	+0.04(+0.37%)
Jul 24, 2007	11.62	11.72	11.33	11.40	958,326	-0.36(-3.06%)
Jul 23, 2007	11.77	11.92	11.77	11.77	424,088	+0.03(+0.22%)
Jul 20, 2007	11.95	12.00	11.73	11.74	463,949	-0.17(-1.42%)
Jul 19, 2007	11.85	11.95	11.81	11.91	684,249	+0.08(+0.68%)
Jul 18, 2007	11.60	11.86	11.60	11.83	1,058,098	+0.21(+1.82%)
Jul 17, 2007	11.72	11.87	11.61	11.62	883,084	-0.11(-0.98%)
Jul 16, 2007	11.81	11.85	11.67	11.73	1,099,846	-0.04(-0.32%)
Jul 13, 2007	11.56	11.77	11.56	11.77	1,116,828	+0.12(+1.06%)
Jul 12, 2007	11.63	11.69	11.57	11.65	765,387	+0.08(+0.73%)
Jul 11, 2007	11.54	11.74	11.52	11.56	870,583	-0.04(-0.33%)
Jul 10, 2007	11.65	11.73	11.53	11.60	622,688	-0.11(-0.98%)
Jul 09, 2007	11.69	11.76	11.63	11.71	902,661	+0.08(+0.73%)
Jul 06, 2007	11.58	11.68	11.52	11.63	617,027	+0.00(+0.04%)
Jul 05, 2007	11.77	11.78	11.54	11.63	660,426	-0.08(-0.65%)
Jul 03, 2007	11.66	11.73	11.64	11.70	286,578	+0.07(+0.58%)
Jul 02, 2007	11.62	11.72	11.50	11.63	777,180	+0.07(+0.59%)
Jun 29, 2007	11.40	11.59	11.49	11.57	1,187,588	+0.17(+1.45%)
Jun 28, 2007	11.46	11.56	11.40	11.40	778,595	-0.02(-0.19%)
Jun 27, 2007	11.32	11.43	11.26	11.42	1,244,904	+0.06(+0.52%)
Jun 26, 2007	11.30	11.44	10.93	11.36	1,183,107	+0.06(+0.53%)
Jun 25, 2007	11.33	11.45	11.24	11.30	573,391	-0.06(-0.52%)
Jun 22, 2007	11.41	11.50	11.30	11.36	1,203,863	-0.12(-1.03%)
Jun 21, 2007	11.50	11.55	11.41	11.48	773,406	-0.08(-0.66%)
Jun 20, 2007	11.66	11.71	11.52	11.56	1,115,177	-0.12(-1.05%)
Jun 19, 2007	11.57	11.71	11.46	11.68	1,193,013	+0.13(+1.10%)
Jun 18, 2007	11.71	11.74	11.49	11.55	986,158	-0.20(-1.70%)
Jun 15, 2007	11.74	11.78	11.52	11.75	897,236	+0.06(+0.51%)
Jun 14, 2007	11.52	11.71	11.52	11.69	865,630	+0.23(+2.00%)
Jun 13, 2007	11.42	11.48	11.33	11.46	931,201	+0.03(+0.22%)
Jun 12, 2007	11.57	11.58	11.41	11.44	1,278,161	-0.12(-1.06%)
Jun 11, 2007	11.62	11.68	11.53	11.56	1,314,485	-0.02(-0.18%)
Jun 08, 2007	11.57	11.64	11.49	11.58	1,324,627	+0.02(+0.15%)
Jun 07, 2007	11.81	11.94	11.54	11.57	1,118,477	-0.39(-3.26%)
Jun 06, 2007	12.29	12.29	11.90	11.96	930,729	-0.30(-2.46%)
Jun 05, 2007	12.30	12.37	12.12	12.26	1,177,918	-0.17(-1.33%)
Jun 04, 2007	12.22	12.56	12.22	12.42	1,099,610	+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.