Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	9.128	9.252	8.803	8.803	238,211	-0.27(-2.94%)
Aug 30, 2007	8.861	9.175	8.861	9.070	185,263	+0.12(+1.39%)
Aug 29, 2007	8.727	9.004	8.584	8.946	187,989	+0.29(+3.30%)
Aug 28, 2007	8.965	8.994	8.594	8.660	162,092	-0.21(-2.37%)
Aug 27, 2007	9.061	9.252	8.803	8.870	125,920	-0.13(-1.48%)
Aug 24, 2007	8.775	9.061	8.737	9.004	206,442	+0.24(+2.72%)
Aug 23, 2007	8.708	8.880	8.555	8.765	229,509	+0.10(+1.21%)
Aug 22, 2007	8.737	8.880	8.574	8.660	154,439	+0.01(+0.11%)
Aug 21, 2007	8.546	8.794	8.489	8.651	123,404	+0.17(+2.02%)
Aug 20, 2007	8.632	8.689	8.355	8.479	213,782	-0.09(-1.00%)
Aug 17, 2007	9.166	9.376	8.536	8.565	214,096	-0.28(-3.13%)
Aug 16, 2007	8.584	8.851	8.346	8.841	358,785	+0.24(+2.77%)
Aug 15, 2007	8.746	9.080	8.574	8.603	300,385	-0.19(-2.17%)
Aug 14, 2007	8.641	8.937	8.479	8.794	458,179	+0.12(+1.43%)
Aug 13, 2007	8.431	8.708	8.374	8.670	650,678	+0.42(+5.09%)
Aug 10, 2007	7.287	8.365	7.249	8.250	595,319	+0.98(+13.52%)
Aug 09, 2007	8.069	8.269	7.258	7.268	935,127	-1.01(-12.21%)
Aug 08, 2007	8.717	8.832	8.002	8.279	807,528	-0.32(-3.77%)
Aug 07, 2007	8.937	9.118	8.384	8.603	444,549	-0.36(-4.04%)
Aug 06, 2007	8.937	9.099	8.479	8.965	451,993	+0.40(+4.68%)
Aug 03, 2007	8.727	8.750	8.527	8.565	338,864	-0.08(-0.88%)
Aug 02, 2007	8.803	8.803	8.012	8.641	437,839	-0.15(-1.74%)
Aug 01, 2007	8.946	9.528	8.679	8.794	726,587	-0.31(-3.46%)
Jul 31, 2007	9.252	9.910	9.061	9.109	922,964	+0.28(+3.13%)
Jul 30, 2007	8.775	9.023	8.584	8.832	472,386	+0.14(+1.65%)
Jul 27, 2007	8.584	8.899	8.450	8.689	687,898	+0.27(+3.17%)
Jul 26, 2007	8.841	8.937	8.212	8.422	532,201	-0.57(-6.36%)
Jul 25, 2007	9.242	9.404	8.698	8.994	576,761	-0.19(-2.08%)
Jul 24, 2007	9.347	9.347	9.070	9.185	560,300	-0.16(-1.73%)
Jul 23, 2007	9.519	9.624	9.309	9.347	510,707	-0.18(-1.90%)
Jul 20, 2007	9.919	9.919	9.500	9.528	434,694	-0.39(-3.94%)
Jul 19, 2007	10.01	10.05	9.786	9.919	280,255	-0.04(-0.38%)
Jul 18, 2007	10.32	10.42	9.757	9.957	496,972	-0.43(-4.13%)
Jul 17, 2007	10.50	10.50	10.12	10.39	645,226	-0.11(-1.09%)
Jul 16, 2007	11.19	11.19	10.40	10.50	768,945	-0.81(-7.17%)
Jul 13, 2007	11.81	11.88	11.10	11.31	683,704	-0.55(-4.66%)
Jul 12, 2007	11.80	11.90	11.60	11.87	410,055	+0.12(+1.06%)
Jul 11, 2007	12.48	12.48	11.55	11.74	597,940	-0.75(-6.03%)
Jul 10, 2007	12.89	12.90	12.21	12.49	301,014	-0.38(-2.96%)
Jul 09, 2007	13.50	13.52	12.83	12.88	451,469	-0.29(-2.17%)
Jul 06, 2007	13.35	13.50	13.11	13.16	424,419	-0.02(-0.14%)
Jul 05, 2007	12.98	13.68	12.92	13.18	523,499	+0.30(+2.29%)
Jul 03, 2007	13.21	13.19	12.59	12.89	547,404	+0.25(+1.96%)
Jul 02, 2007	12.39	12.83	12.38	12.64	502,529	+0.23(+1.84%)
Jun 29, 2007	12.57	12.88	12.35	12.41	312,652	-0.07(-0.54%)
Jun 28, 2007	12.58	12.89	12.45	12.48	219,234	-0.22(-1.73%)
Jun 27, 2007	12.03	12.73	12.03	12.69	493,722	+0.60(+4.97%)
Jun 26, 2007	12.10	12.17	12.02	12.09	208,539	-0.09(-0.70%)
Jun 25, 2007	12.23	12.34	12.09	12.18	306,047	-0.10(-0.85%)
Jun 22, 2007	12.64	12.73	12.16	12.28	1,108,962	-0.51(-3.95%)
Jun 21, 2007	12.95	13.09	12.76	12.79	238,735	-0.22(-1.69%)
Jun 20, 2007	13.64	13.64	13.01	13.01	176,247	-0.49(-3.60%)
Jun 19, 2007	13.78	13.78	13.37	13.50	250,268	-0.17(-1.26%)
Jun 18, 2007	13.97	14.02	13.67	13.67	308,353	-0.06(-0.42%)
Jun 15, 2007	13.52	13.81	13.24	13.72	233,703	+0.20(+1.48%)
Jun 14, 2007	13.10	13.67	12.99	13.52	277,843	+0.51(+3.88%)
Jun 13, 2007	12.92	13.14	12.63	13.02	285,497	+0.00(+0.00%)
Jun 12, 2007	13.48	13.52	12.93	13.02	248,067	-0.59(-4.35%)
Jun 11, 2007	13.78	13.89	13.53	13.61	119,210	-0.07(-0.49%)
Jun 08, 2007	13.57	13.71	13.54	13.68	180,205	-0.05(-0.35%)
Jun 07, 2007	13.83	14.09	13.49	13.72	297,285	-0.10(-0.76%)
Jun 06, 2007	13.83	13.84	13.54	13.83	226,678	-0.03(-0.21%)
Jun 05, 2007	13.83	13.90	13.52	13.86	251,212	+0.03(+0.21%)
Jun 04, 2007	14.02	14.18	13.60	13.83	334,251	-0.19(-1.36%)

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.