Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	8.520	8.580	8.340	8.340	83,475	+0.02(+0.24%)
Aug 30, 2007	8.550	8.550	8.310	8.320	50,128	-0.18(-2.12%)
Aug 29, 2007	8.370	8.530	8.300	8.500	100,381	+0.09(+1.07%)
Aug 28, 2007	8.260	8.420	8.210	8.410	27,768	+0.11(+1.33%)
Aug 27, 2007	8.520	8.640	8.290	8.300	105,444	-0.15(-1.78%)
Aug 24, 2007	8.450	8.550	8.250	8.450	69,851	+0.08(+0.96%)
Aug 23, 2007	8.620	8.620	8.290	8.370	155,511	-0.12(-1.41%)
Aug 22, 2007	9.870	9.870	8.130	8.490	228,052	+0.03(+0.35%)
Aug 21, 2007	9.000	9.050	8.420	8.460	94,362	-0.54(-6.00%)
Aug 20, 2007	8.950	9.030	8.900	9.000	87,871	+0.00(+0.00%)
Aug 17, 2007	9.340	9.340	8.400	9.000	246,135	+0.01(+0.11%)
Aug 16, 2007	8.460	8.990	7.960	8.990	220,355	+0.43(+5.02%)
Aug 15, 2007	8.900	9.040	8.550	8.560	122,897	-0.39(-4.36%)
Aug 14, 2007	9.440	9.700	8.950	8.950	68,205	-0.35(-3.76%)
Aug 13, 2007	9.610	9.610	9.150	9.300	198,720	-0.12(-1.27%)
Aug 10, 2007	9.430	9.550	9.300	9.420	289,586	-0.13(-1.36%)
Aug 09, 2007	9.760	9.825	9.485	9.550	350,496	-0.16(-1.65%)
Aug 08, 2007	9.620	10.19	9.540	9.710	314,805	+0.22(+2.32%)
Aug 07, 2007	9.910	10.03	9.380	9.490	231,301	-0.49(-4.96%)
Aug 06, 2007	10.44	10.44	9.930	9.985	96,778	-0.21(-2.01%)
Aug 03, 2007	9.930	11.00	9.900	10.19	162,490	-0.78(-7.11%)
Aug 02, 2007	11.45	12.00	10.87	10.97	137,433	-1.04(-8.66%)
Aug 01, 2007	11.79	12.63	11.25	12.01	137,073	+0.11(+0.92%)
Jul 31, 2007	11.96	12.06	11.49	11.90	92,459	+0.10(+0.85%)
Jul 30, 2007	12.06	12.34	11.38	11.80	36,098	-0.14(-1.17%)
Jul 27, 2007	11.60	12.05	11.38	11.94	97,363	+0.28(+2.40%)
Jul 26, 2007	11.91	12.04	11.04	11.66	85,949	-0.42(-3.48%)
Jul 25, 2007	12.25	12.36	11.75	12.08	219,051	-0.25(-2.03%)
Jul 24, 2007	12.68	12.73	12.17	12.33	112,141	-0.39(-3.07%)
Jul 23, 2007	13.00	13.08	12.69	12.72	57,280	-0.08(-0.63%)
Jul 20, 2007	13.25	13.28	12.66	12.80	176,099	-0.48(-3.61%)
Jul 19, 2007	13.81	14.00	13.25	13.28	125,717	-0.42(-3.07%)
Jul 18, 2007	13.88	13.92	13.42	13.70	58,696	-0.21(-1.51%)
Jul 17, 2007	13.73	14.00	13.73	13.91	175,533	+0.18(+1.31%)
Jul 16, 2007	13.94	14.12	13.70	13.73	83,335	-0.22(-1.58%)
Jul 13, 2007	13.82	14.15	13.80	13.95	56,498	+0.12(+0.90%)
Jul 12, 2007	13.84	14.00	13.61	13.82	105,720	+0.27(+2.03%)
Jul 11, 2007	13.55	13.59	13.42	13.55	40,714	+0.03(+0.22%)
Jul 10, 2007	13.50	13.57	13.50	13.52	15,824	-0.03(-0.22%)
Jul 09, 2007	13.69	13.76	13.51	13.55	48,398	-0.11(-0.81%)
Jul 06, 2007	13.98	13.98	13.51	13.66	105,094	-0.23(-1.66%)
Jul 05, 2007	13.98	14.38	13.80	13.89	27,464	-0.05(-0.36%)
Jul 03, 2007	14.16	14.60	13.81	13.94	51,892	-0.16(-1.13%)
Jul 02, 2007	13.90	14.74	13.90	14.10	157,174	+0.20(+1.44%)
Jun 29, 2007	13.55	14.00	13.25	13.90	56,758	+0.37(+2.73%)
Jun 28, 2007	13.69	14.08	13.47	13.53	46,089	-0.16(-1.17%)
Jun 27, 2007	13.24	13.76	13.15	13.69	48,574	+0.30(+2.24%)
Jun 26, 2007	13.45	13.50	13.15	13.39	31,722	+0.04(+0.30%)
Jun 25, 2007	13.52	13.78	13.25	13.35	135,150	-0.17(-1.26%)
Jun 22, 2007	14.49	14.50	13.52	13.52	881,520	-0.47(-3.36%)
Jun 21, 2007	14.33	14.46	13.79	13.99	74,542	-0.51(-3.52%)
Jun 20, 2007	14.75	14.75	14.30	14.50	70,200	-0.17(-1.16%)
Jun 19, 2007	13.89	14.80	13.75	14.67	87,000	+0.90(+6.54%)
Jun 18, 2007	13.49	13.79	13.20	13.77	102,300	+0.42(+3.15%)
Jun 15, 2007	13.58	13.58	13.27	13.35	28,400	-0.01(-0.07%)
Jun 14, 2007	13.55	13.55	13.36	13.36	52,500	-0.04(-0.30%)
Jun 13, 2007	13.59	13.88	13.09	13.40	69,000	+0.02(+0.15%)
Jun 12, 2007	13.49	13.75	13.27	13.38	44,200	+0.25(+1.90%)
Jun 11, 2007	12.80	13.48	12.79	13.13	37,900	+0.36(+2.82%)
Jun 08, 2007	13.26	13.26	12.75	12.77	33,561	-0.15(-1.16%)
Jun 07, 2007	12.94	13.10	12.75	12.92	23,850	+0.21(+1.65%)
Jun 06, 2007	12.85	13.00	12.67	12.71	13,729	-0.14(-1.09%)
Jun 05, 2007	12.61	13.12	12.57	12.85	51,338	+0.26(+2.07%)
Jun 04, 2007	12.75	13.40	12.50	12.59	131,968	+0.06(+0.48%)

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.