Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	9.899	10.32	9.840	10.29	777,146	+0.57(+5.85%)
Aug 30, 2007	9.621	9.807	9.615	9.721	478,476	-0.03(-0.34%)
Aug 29, 2007	9.595	9.754	9.489	9.754	671,137	+0.23(+2.43%)
Aug 28, 2007	9.668	9.754	9.509	9.522	1,320,045	-0.23(-2.37%)
Aug 27, 2007	9.734	9.912	9.721	9.754	704,105	+0.01(+0.07%)
Aug 24, 2007	9.694	9.833	9.615	9.747	647,093	+0.04(+0.41%)
Aug 23, 2007	9.701	9.767	9.555	9.707	492,540	+0.07(+0.75%)
Aug 22, 2007	9.793	9.800	9.522	9.635	611,252	-0.03(-0.34%)
Aug 21, 2007	9.714	9.747	9.621	9.668	397,420	-0.07(-0.75%)
Aug 20, 2007	9.787	9.978	9.648	9.740	444,602	-0.09(-0.87%)
Aug 17, 2007	10.08	10.46	9.820	9.826	664,332	-0.19(-1.85%)
Aug 16, 2007	9.734	10.15	9.602	10.01	590,837	+0.29(+2.99%)
Aug 15, 2007	9.721	10.08	9.721	9.721	576,773	-0.07(-0.74%)
Aug 14, 2007	10.10	10.22	9.628	9.793	303,055	-0.30(-3.01%)
Aug 13, 2007	10.32	10.39	10.05	10.10	589,929	+0.19(+1.87%)
Aug 10, 2007	9.740	10.14	9.701	9.912	782,590	+0.13(+1.28%)
Aug 09, 2007	9.383	9.939	9.311	9.787	939,411	+0.25(+2.64%)
Aug 08, 2007	9.760	10.15	9.192	9.535	1,442,840	+0.11(+1.12%)
Aug 07, 2007	9.707	9.740	9.159	9.430	923,986	-0.26(-2.73%)
Aug 06, 2007	9.370	9.701	9.159	9.694	706,978	+0.15(+1.52%)
Aug 03, 2007	9.641	10.18	9.516	9.549	1,361,935	-0.63(-6.17%)
Aug 02, 2007	10.18	10.61	10.18	10.18	957,861	-0.38(-3.57%)
Aug 01, 2007	10.31	10.55	10.19	10.55	443,090	+0.29(+2.84%)
Jul 31, 2007	10.55	10.62	10.24	10.26	429,328	-0.21(-1.96%)
Jul 30, 2007	10.46	10.53	10.10	10.47	486,643	-0.01(-0.06%)
Jul 27, 2007	10.55	10.73	10.45	10.47	411,332	-0.13(-1.25%)
Jul 26, 2007	10.71	10.86	10.52	10.61	366,872	-0.32(-2.91%)
Jul 25, 2007	10.99	11.06	10.84	10.92	343,735	-0.01(-0.06%)
Jul 24, 2007	11.10	11.24	10.90	10.93	429,026	-0.34(-3.05%)
Jul 23, 2007	11.25	11.43	11.23	11.27	355,228	+0.03(+0.24%)
Jul 20, 2007	11.41	11.45	11.18	11.25	535,640	-0.19(-1.68%)
Jul 19, 2007	11.46	11.49	11.39	11.44	132,473	+0.07(+0.58%)
Jul 18, 2007	11.25	11.41	11.21	11.37	383,356	-0.01(-0.06%)
Jul 17, 2007	11.24	11.47	11.24	11.38	347,818	+0.12(+1.06%)
Jul 16, 2007	11.18	11.29	11.14	11.26	285,664	+0.01(+0.06%)
Jul 13, 2007	11.24	11.31	11.23	11.25	294,284	-0.03(-0.23%)
Jul 12, 2007	11.18	11.32	11.14	11.28	504,033	+0.21(+1.91%)
Jul 11, 2007	10.91	11.07	10.90	11.07	359,765	+0.09(+0.84%)
Jul 10, 2007	10.97	11.15	10.92	10.98	567,314	-0.12(-1.07%)
Jul 09, 2007	11.23	11.25	11.02	11.10	322,866	-0.15(-1.35%)
Jul 06, 2007	11.20	11.37	11.12	11.25	294,586	+0.03(+0.24%)
Jul 05, 2007	11.22	11.23	11.11	11.22	293,679	-0.01(-0.12%)
Jul 03, 2007	11.14	11.24	11.09	11.23	268,122	+0.13(+1.13%)
Jul 02, 2007	10.99	11.13	10.88	11.11	345,247	+0.20(+1.82%)
Jun 29, 2007	11.02	11.14	10.90	10.91	520,668	-0.09(-0.84%)
Jun 28, 2007	11.08	11.08	10.82	11.00	401,503	+0.19(+1.77%)
Jun 27, 2007	10.73	10.84	10.57	10.81	541,084	+0.08(+0.74%)
Jun 26, 2007	10.81	10.90	10.69	10.73	717,715	-0.08(-0.73%)
Jun 25, 2007	10.98	11.04	10.73	10.81	560,743	-0.17(-1.51%)
Jun 22, 2007	11.06	11.13	10.90	10.98	898,580	-0.14(-1.25%)
Jun 21, 2007	11.15	11.16	10.99	11.12	393,639	-0.08(-0.71%)
Jun 20, 2007	11.51	11.57	11.19	11.20	203,398	-0.27(-2.36%)
Jun 19, 2007	11.43	11.55	11.29	11.47	346,759	+0.03(+0.29%)
Jun 18, 2007	11.64	11.67	11.27	11.43	406,796	-0.21(-1.76%)
Jun 15, 2007	11.57	11.76	11.35	11.64	890,263	+0.51(+4.58%)
Jun 14, 2007	11.37	11.37	11.12	11.13	279,766	-0.22(-1.98%)
Jun 13, 2007	11.14	11.39	11.12	11.35	394,698	+0.22(+2.02%)
Jun 12, 2007	11.14	11.31	11.06	11.13	312,582	-0.07(-0.65%)
Jun 11, 2007	11.16	11.27	11.07	11.20	207,027	-0.01(-0.06%)
Jun 08, 2007	11.04	11.24	11.04	11.21	186,914	+0.11(+0.95%)
Jun 07, 2007	11.26	11.22	10.95	11.10	291,562	-0.16(-1.41%)
Jun 06, 2007	11.31	11.41	11.18	11.26	367,779	-0.13(-1.16%)
Jun 05, 2007	11.41	11.46	11.29	11.39	378,819	-0.14(-1.20%)
Jun 04, 2007	11.60	11.66	11.45	11.53	584,485	-0.11(-0.91%)

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.