Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	11.78	11.91	11.66	11.78	11,247,302	+0.14(+1.19%)
Aug 30, 2007	11.62	11.72	11.51	11.64	7,119,480	-0.08(-0.70%)
Aug 29, 2007	11.45	11.77	11.35	11.73	8,831,525	+0.38(+3.32%)
Aug 28, 2007	11.60	11.63	11.34	11.35	13,769,753	-0.15(-1.31%)
Aug 27, 2007	11.68	11.69	11.49	11.50	10,589,325	-0.13(-1.08%)
Aug 24, 2007	11.31	11.63	11.26	11.63	24,589,880	+0.70(+6.38%)
Aug 23, 2007	11.08	11.14	10.79	10.93	12,353,531	-0.05(-0.46%)
Aug 22, 2007	11.12	11.26	10.85	10.98	15,239,312	-0.09(-0.85%)
Aug 21, 2007	10.92	11.10	10.85	11.07	10,378,463	+0.15(+1.38%)
Aug 20, 2007	10.90	11.02	10.83	10.92	9,833,309	+0.08(+0.70%)
Aug 17, 2007	10.53	10.92	10.46	10.85	20,366,848	+0.63(+6.15%)
Aug 16, 2007	10.34	10.51	10.07	10.22	22,349,398	-0.13(-1.21%)
Aug 15, 2007	10.50	10.71	10.32	10.34	17,122,664	-0.16(-1.50%)
Aug 14, 2007	10.89	10.92	10.50	10.50	14,947,311	-0.30(-2.73%)
Aug 13, 2007	10.68	10.92	10.68	10.80	15,588,472	+0.28(+2.63%)
Aug 10, 2007	9.823	10.60	9.547	10.52	31,719,072	+0.68(+6.96%)
Aug 09, 2007	10.23	10.40	9.735	9.836	40,285,024	-0.04(-0.44%)
Aug 08, 2007	10.11	10.11	9.817	9.880	22,567,684	-0.19(-1.87%)
Aug 07, 2007	10.05	10.16	9.905	10.07	24,900,350	+0.01(+0.12%)
Aug 06, 2007	10.48	10.49	9.911	10.06	27,609,090	-0.32(-3.09%)
Aug 03, 2007	10.42	10.81	10.37	10.38	11,583,826	-0.43(-4.01%)
Aug 02, 2007	10.75	10.93	10.68	10.81	11,586,150	+0.05(+0.47%)
Aug 01, 2007	10.80	10.85	10.58	10.76	12,300,242	-0.04(-0.41%)
Jul 31, 2007	10.68	11.29	10.68	10.80	11,205,466	-0.26(-2.33%)
Jul 30, 2007	11.17	11.20	10.92	11.06	12,880,135	-0.11(-1.01%)
Jul 27, 2007	10.88	11.32	10.66	11.17	26,542,008	+0.55(+5.20%)
Jul 26, 2007	11.04	11.07	10.52	10.62	17,057,390	-0.48(-4.36%)
Jul 25, 2007	11.31	11.37	10.97	11.10	16,431,734	-0.18(-1.61%)
Jul 24, 2007	11.77	11.77	11.26	11.29	10,747,696	-0.31(-2.65%)
Jul 23, 2007	11.72	11.85	11.58	11.59	7,582,001	-0.11(-0.91%)
Jul 20, 2007	11.78	11.84	11.62	11.70	9,870,724	-0.04(-0.37%)
Jul 19, 2007	11.69	11.78	11.67	11.75	6,296,495	+0.08(+0.70%)
Jul 18, 2007	11.63	11.92	11.56	11.66	11,017,644	-0.13(-1.12%)
Jul 17, 2007	11.85	11.88	11.80	11.80	8,071,963	-0.08(-0.69%)
Jul 16, 2007	11.56	11.88	11.56	11.88	12,652,025	+0.22(+1.89%)
Jul 13, 2007	11.62	11.69	11.37	11.66	11,955,811	+0.01(+0.11%)
Jul 12, 2007	11.40	11.97	11.40	11.64	18,668,030	-0.08(-0.70%)
Jul 11, 2007	12.00	12.00	11.59	11.73	12,122,828	+0.03(+0.27%)
Jul 10, 2007	11.89	12.07	11.64	11.69	11,536,101	-0.21(-1.79%)
Jul 09, 2007	12.02	12.06	11.87	11.91	11,826,273	-0.16(-1.35%)
Jul 06, 2007	12.01	12.08	11.92	12.07	8,465,127	+0.01(+0.10%)
Jul 05, 2007	12.05	12.11	12.03	12.06	6,820,294	-0.03(-0.21%)
Jul 03, 2007	12.09	12.12	12.06	12.08	5,364,631	-0.01(-0.10%)
Jul 02, 2007	12.08	12.12	12.02	12.10	10,996,572	+0.10(+0.84%)
Jun 29, 2007	12.02	12.09	11.98	12.00	10,741,539	-0.02(-0.16%)
Jun 28, 2007	12.08	12.15	12.00	12.02	13,497,106	-0.10(-0.83%)
Jun 27, 2007	12.06	12.15	11.91	12.12	8,987,874	+0.06(+0.47%)
Jun 26, 2007	12.10	12.15	11.91	12.06	10,137,028	+0.05(+0.42%)
Jun 25, 2007	12.09	12.18	11.96	12.01	13,369,390	-0.14(-1.14%)
Jun 22, 2007	12.22	12.35	12.08	12.15	19,591,886	-0.08(-0.62%)
Jun 21, 2007	12.03	12.29	11.89	12.22	11,362,860	+0.19(+1.62%)
Jun 20, 2007	12.12	12.22	12.00	12.03	20,522,242	-0.16(-1.29%)
Jun 19, 2007	11.93	12.25	11.87	12.18	22,425,026	+0.23(+1.89%)
Jun 18, 2007	11.93	12.02	11.90	11.96	9,267,457	+0.04(+0.37%)
Jun 15, 2007	12.00	12.02	11.86	11.91	11,675,751	-0.05(-0.42%)
Jun 14, 2007	11.92	11.98	11.81	11.96	12,742,494	+0.05(+0.42%)
Jun 13, 2007	11.79	11.92	11.78	11.91	11,299,365	+0.14(+1.17%)
Jun 12, 2007	11.69	11.84	11.68	11.78	16,962,342	-0.01(-0.11%)
Jun 11, 2007	11.57	11.85	11.54	11.79	13,153,270	+0.19(+1.62%)
Jun 08, 2007	11.37	11.60	11.36	11.60	9,433,601	+0.21(+1.82%)
Jun 07, 2007	11.59	11.74	11.34	11.39	10,982,361	-0.14(-1.20%)
Jun 06, 2007	11.53	11.59	11.41	11.53	9,577,976	-0.02(-0.16%)
Jun 05, 2007	11.57	11.58	11.47	11.55	8,420,171	-0.11(-0.92%)
Jun 04, 2007	11.56	11.74	11.56	11.66	6,117,219	+0.03(+0.27%)

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.