Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	10.61	10.84	10.24	10.24	155,664	-0.17(-1.67%)
Aug 30, 2007	10.32	10.62	10.10	10.41	66,095	-0.03(-0.27%)
Aug 29, 2007	10.01	10.48	9.906	10.44	75,035	+0.51(+5.11%)
Aug 28, 2007	10.49	10.54	9.837	9.934	62,863	-0.65(-6.11%)
Aug 27, 2007	10.82	10.90	10.37	10.58	62,662	-0.23(-2.12%)
Aug 24, 2007	10.34	10.91	10.12	10.81	59,135	+0.47(+4.50%)
Aug 23, 2007	10.59	10.65	10.30	10.34	83,170	-0.17(-1.65%)
Aug 22, 2007	10.53	10.57	10.09	10.52	75,829	+0.11(+1.07%)
Aug 21, 2007	10.39	10.65	10.26	10.41	51,407	-0.02(-0.20%)
Aug 20, 2007	10.32	10.60	10.19	10.43	118,631	+0.14(+1.35%)
Aug 17, 2007	10.57	10.64	9.587	10.29	210,405	+0.15(+1.51%)
Aug 16, 2007	9.879	10.38	9.601	10.14	339,565	+0.26(+2.60%)
Aug 15, 2007	9.955	10.33	9.809	9.879	167,579	-0.08(-0.77%)
Aug 14, 2007	10.37	10.39	9.844	9.955	200,679	-0.29(-2.78%)
Aug 13, 2007	10.43	10.55	9.496	10.24	234,505	+0.10(+0.96%)
Aug 10, 2007	9.302	10.26	8.732	10.14	139,291	+0.73(+7.75%)
Aug 09, 2007	9.183	9.614	8.732	9.413	300,074	+0.05(+0.52%)
Aug 08, 2007	8.537	9.712	8.537	9.364	447,075	+0.92(+10.96%)
Aug 07, 2007	8.586	8.586	8.064	8.440	297,742	-0.14(-1.62%)
Aug 06, 2007	7.689	9.316	7.689	8.579	755,166	+1.08(+14.47%)
Aug 03, 2007	7.407	8.162	7.272	7.494	181,141	-0.33(-4.18%)
Aug 02, 2007	8.002	8.085	7.758	7.821	183,343	-0.15(-1.92%)
Aug 01, 2007	8.078	8.259	7.814	7.974	127,712	-0.13(-1.63%)
Jul 31, 2007	8.203	8.481	8.092	8.106	257,602	+0.00(+0.00%)
Jul 30, 2007	8.307	8.307	7.939	8.106	287,305	-0.19(-2.26%)
Jul 27, 2007	8.815	8.947	8.294	8.294	275,875	-0.56(-6.36%)
Jul 26, 2007	8.815	9.246	8.509	8.857	240,549	-0.11(-1.24%)
Jul 25, 2007	9.121	9.225	8.855	8.968	892,704	-0.07(-0.77%)
Jul 24, 2007	9.128	9.427	8.968	9.037	133,671	-0.22(-2.33%)
Jul 23, 2007	9.267	9.496	9.121	9.253	58,546	-0.01(-0.08%)
Jul 20, 2007	9.510	9.531	8.919	9.260	131,774	-0.27(-2.84%)
Jul 19, 2007	9.691	9.726	9.455	9.531	55,517	-0.08(-0.80%)
Jul 18, 2007	9.698	10.05	9.295	9.607	121,925	-0.13(-1.29%)
Jul 17, 2007	9.816	9.816	9.614	9.733	39,982	-0.04(-0.43%)
Jul 16, 2007	9.893	9.948	9.642	9.774	55,917	-0.17(-1.68%)
Jul 13, 2007	10.09	10.13	9.837	9.941	43,724	-0.19(-1.92%)
Jul 12, 2007	9.927	10.15	9.927	10.14	55,728	+0.28(+2.89%)
Jul 11, 2007	9.872	10.14	9.788	9.851	42,346	-0.03(-0.35%)
Jul 10, 2007	10.16	10.16	9.719	9.886	51,548	-0.35(-3.46%)
Jul 09, 2007	10.16	10.25	10.07	10.24	24,122	+0.08(+0.75%)
Jul 06, 2007	10.22	10.27	10.12	10.16	23,799	-0.08(-0.75%)
Jul 05, 2007	10.23	10.37	10.07	10.24	65,064	+0.12(+1.17%)
Jul 03, 2007	10.30	10.31	10.03	10.12	30,545	-0.15(-1.42%)
Jul 02, 2007	10.01	10.48	9.962	10.27	161,493	+0.33(+3.29%)
Jun 29, 2007	9.983	10.32	9.937	9.941	73,994	-0.03(-0.28%)
Jun 28, 2007	10.05	10.08	9.893	9.969	54,346	-0.06(-0.55%)
Jun 27, 2007	9.614	10.08	9.517	10.02	51,311	+0.29(+3.00%)
Jun 26, 2007	9.670	9.733	9.580	9.733	25,752	+0.13(+1.38%)
Jun 25, 2007	9.559	9.969	9.392	9.601	97,520	+0.01(+0.15%)
Jun 22, 2007	9.733	9.809	9.566	9.587	1,871,312	-0.20(-2.06%)
Jun 21, 2007	9.854	9.969	9.392	9.788	217,821	-0.12(-1.19%)
Jun 20, 2007	10.32	10.39	9.872	9.906	65,162	-0.37(-3.59%)
Jun 19, 2007	9.767	10.51	9.767	10.27	76,526	+0.45(+4.60%)
Jun 18, 2007	9.858	9.906	9.802	9.823	82,711	-0.06(-0.63%)
Jun 15, 2007	10.10	10.10	9.803	9.886	78,108	-0.01(-0.14%)
Jun 14, 2007	9.886	9.969	9.705	9.899	67,895	+0.08(+0.85%)
Jun 13, 2007	9.566	9.997	9.475	9.816	106,014	+0.22(+2.24%)
Jun 12, 2007	9.844	9.865	9.587	9.601	48,619	-0.19(-1.99%)
Jun 11, 2007	9.788	9.941	9.684	9.795	15,433	+0.06(+0.64%)
Jun 08, 2007	9.733	9.767	9.566	9.733	57,322	+0.03(+0.29%)
Jun 07, 2007	9.747	9.816	9.691	9.705	95,408	-0.06(-0.64%)
Jun 06, 2007	9.809	9.899	9.719	9.767	72,170	-0.24(-2.43%)
Jun 05, 2007	10.15	10.18	9.934	10.01	103,084	-0.30(-2.90%)
Jun 04, 2007	10.32	10.66	10.19	10.31	74,558	-0.15(-1.46%)

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.