Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	10.89	10.89	10.67	10.84	74,890	+0.03(+0.27%)
Aug 30, 2007	10.84	10.86	10.74	10.81	13,994	-0.08(-0.75%)
Aug 29, 2007	10.88	11.02	10.87	10.90	33,284	-0.02(-0.19%)
Aug 28, 2007	10.86	10.92	10.81	10.92	20,802	+0.08(+0.71%)
Aug 27, 2007	10.64	10.87	10.63	10.84	49,548	+0.15(+1.41%)
Aug 24, 2007	10.47	10.79	10.45	10.69	56,735	+0.17(+1.58%)
Aug 23, 2007	10.36	10.60	10.36	10.52	46,144	+0.18(+1.74%)
Aug 22, 2007	10.42	10.44	10.20	10.34	38,580	-0.02(-0.20%)
Aug 21, 2007	10.18	10.50	10.18	10.36	41,605	+0.19(+1.82%)
Aug 20, 2007	10.13	10.27	10.10	10.18	47,279	+0.05(+0.52%)
Aug 17, 2007	10.11	10.28	10.00	10.13	151,294	-0.03(-0.26%)
Aug 16, 2007	10.84	10.85	10.03	10.15	243,584	-0.75(-6.89%)
Aug 15, 2007	10.95	11.11	10.84	10.90	35,932	+0.06(+0.58%)
Aug 14, 2007	10.92	10.94	10.84	10.84	24,963	-0.10(-0.94%)
Aug 13, 2007	10.92	10.95	10.84	10.94	30,258	-0.01(-0.08%)
Aug 10, 2007	10.85	11.16	10.75	10.95	90,020	+0.05(+0.42%)
Aug 09, 2007	10.81	10.97	10.80	10.91	38,201	+0.03(+0.24%)
Aug 08, 2007	10.88	10.99	10.73	10.88	47,657	+0.12(+1.08%)
Aug 07, 2007	10.75	10.87	10.68	10.76	31,771	-0.04(-0.37%)
Aug 06, 2007	10.87	10.87	10.55	10.80	106,662	-0.07(-0.63%)
Aug 03, 2007	10.91	10.91	10.77	10.87	40,471	+0.10(+0.97%)
Aug 02, 2007	10.80	10.97	10.77	10.77	20,424	+0.02(+0.23%)
Aug 01, 2007	10.86	10.91	10.72	10.74	21,937	-0.14(-1.26%)
Jul 31, 2007	10.66	10.88	10.64	10.88	58,248	+0.24(+2.29%)
Jul 30, 2007	10.64	10.67	10.58	10.64	42,362	-0.05(-0.49%)
Jul 27, 2007	10.80	10.80	10.56	10.69	110,823	-0.20(-1.87%)
Jul 26, 2007	11.05	11.08	10.78	10.89	45,388	-0.19(-1.67%)
Jul 25, 2007	10.96	11.24	10.91	11.08	110,444	+0.15(+1.33%)
Jul 24, 2007	11.14	11.15	10.90	10.93	96,071	-0.28(-2.48%)
Jul 23, 2007	11.32	11.32	11.16	11.21	68,460	-0.12(-1.10%)
Jul 20, 2007	11.30	11.37	11.16	11.33	47,657	+0.06(+0.52%)
Jul 19, 2007	11.37	11.50	11.15	11.28	128,222	-0.05(-0.47%)
Jul 18, 2007	11.37	11.37	11.24	11.33	43,497	-0.00(-0.02%)
Jul 17, 2007	11.41	11.41	11.29	11.33	83,590	-0.01(-0.07%)
Jul 16, 2007	11.34	11.41	11.30	11.34	49,170	-0.02(-0.14%)
Jul 13, 2007	11.41	11.41	11.29	11.36	33,663	+0.02(+0.16%)
Jul 12, 2007	11.34	11.42	11.29	11.34	40,471	-0.05(-0.44%)
Jul 11, 2007	11.22	11.39	11.18	11.39	94,180	+0.19(+1.68%)
Jul 10, 2007	11.18	11.30	11.18	11.20	70,730	-0.03(-0.24%)
Jul 09, 2007	11.39	11.39	11.21	11.23	70,351	-0.16(-1.44%)
Jul 06, 2007	11.43	11.80	11.31	11.39	342,303	-0.01(-0.07%)
Jul 05, 2007	11.25	11.45	11.25	11.40	82,077	+0.16(+1.43%)
Jul 03, 2007	11.18	11.29	11.16	11.24	82,455	+0.05(+0.43%)
Jul 02, 2007	11.21	11.25	11.19	11.19	68,838	-0.05(-0.48%)
Jun 29, 2007	11.21	11.35	11.20	11.24	74,890	+0.06(+0.53%)
Jun 28, 2007	11.39	11.45	11.18	11.18	52,574	-0.24(-2.11%)
Jun 27, 2007	11.42	11.58	11.29	11.42	170,962	-0.09(-0.78%)
Jun 26, 2007	11.46	11.54	11.43	11.51	60,139	-0.04(-0.35%)
Jun 25, 2007	11.59	11.62	11.52	11.55	38,958	+0.01(+0.10%)
Jun 22, 2007	11.45	11.68	11.42	11.54	84,346	+0.12(+1.09%)
Jun 21, 2007	11.42	11.48	11.40	11.42	25,341	+0.04(+0.33%)
Jun 20, 2007	11.48	11.54	11.38	11.38	67,326	-0.06(-0.56%)
Jun 19, 2007	11.29	11.50	11.29	11.45	81,698	+0.16(+1.43%)
Jun 18, 2007	11.35	11.42	11.19	11.28	56,735	-0.07(-0.61%)
Jun 15, 2007	11.38	11.42	11.34	11.35	67,326	+0.01(+0.07%)
Jun 14, 2007	11.27	11.64	11.27	11.34	113,849	+0.01(+0.12%)
Jun 13, 2007	11.18	11.43	11.18	11.33	104,771	+0.07(+0.61%)
Jun 12, 2007	11.44	11.45	11.17	11.26	92,667	-0.18(-1.55%)
Jun 11, 2007	11.41	11.50	11.37	11.44	46,901	+0.06(+0.51%)
Jun 08, 2007	11.38	11.46	11.31	11.38	69,217	-0.03(-0.23%)
Jun 07, 2007	11.50	11.51	11.41	11.41	155,076	-0.12(-1.03%)
Jun 06, 2007	11.66	11.69	11.49	11.53	165,289	-0.14(-1.22%)
Jun 05, 2007	11.73	11.73	11.62	11.67	49,170	-0.02(-0.14%)
Jun 04, 2007	11.79	11.84	11.69	11.69	41,227	-0.14(-1.21%)

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.