Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	9.155	9.208	9.140	9.178	9,529	+0.04(+0.41%)
Aug 30, 2007	9.117	9.162	9.087	9.140	54,778	+0.00(+0.00%)
Aug 29, 2007	9.125	9.238	9.087	9.140	66,254	-0.01(-0.08%)
Aug 28, 2007	9.140	9.162	9.087	9.147	12,865	+0.01(+0.08%)
Aug 27, 2007	9.102	9.162	9.064	9.140	24,679	+0.05(+0.50%)
Aug 24, 2007	9.095	9.132	9.064	9.095	29,776	+0.01(+0.08%)
Aug 23, 2007	8.876	9.147	8.808	9.087	66,303	+0.03(+0.33%)
Aug 22, 2007	8.853	9.095	8.816	9.057	33,619	+0.09(+1.01%)
Aug 21, 2007	8.974	9.117	8.966	8.966	34,171	+0.00(+0.00%)
Aug 20, 2007	8.770	9.027	8.770	8.966	41,354	+0.11(+1.19%)
Aug 17, 2007	9.004	9.027	8.672	8.861	31,946	-0.05(-0.51%)
Aug 16, 2007	8.861	8.966	8.604	8.906	55,220	+0.12(+1.37%)
Aug 15, 2007	8.906	9.012	8.733	8.785	22,931	-0.17(-1.94%)
Aug 14, 2007	8.876	8.997	8.868	8.959	31,767	+0.05(+0.59%)
Aug 13, 2007	8.665	8.974	8.529	8.906	73,860	+0.13(+1.46%)
Aug 10, 2007	8.612	9.072	8.408	8.778	62,342	+0.04(+0.43%)
Aug 09, 2007	9.004	9.027	8.702	8.740	56,841	-0.24(-2.69%)
Aug 08, 2007	9.027	9.208	8.899	8.981	73,453	+0.05(+0.51%)
Aug 07, 2007	9.087	9.087	8.936	8.936	87,649	-0.11(-1.25%)
Aug 06, 2007	9.004	9.102	8.974	9.049	58,016	+0.05(+0.50%)
Aug 03, 2007	9.034	9.155	8.968	9.004	50,301	+0.00(+0.00%)
Aug 02, 2007	9.200	9.238	8.899	9.004	96,610	-0.33(-3.55%)
Aug 01, 2007	9.389	9.389	9.245	9.336	50,004	-0.07(-0.72%)
Jul 31, 2007	9.570	9.660	9.404	9.404	212,626	-0.10(-1.03%)
Jul 30, 2007	9.464	9.539	9.178	9.502	79,768	+0.18(+1.94%)
Jul 27, 2007	9.592	9.592	9.223	9.321	63,421	-0.29(-2.98%)
Jul 26, 2007	9.743	9.743	9.592	9.607	56,607	-0.04(-0.39%)
Jul 25, 2007	9.509	9.645	9.494	9.645	29,465	+0.21(+2.24%)
Jul 24, 2007	9.630	9.713	9.381	9.434	16,379	-0.30(-3.10%)
Jul 23, 2007	9.668	9.826	9.668	9.736	9,513	+0.05(+0.47%)
Jul 20, 2007	9.856	9.856	9.653	9.690	15,939	-0.22(-2.21%)
Jul 19, 2007	9.954	9.999	9.819	9.909	34,912	-0.09(-0.91%)
Jul 18, 2007	9.932	9.999	9.773	9.999	12,109	-0.05(-0.53%)
Jul 17, 2007	10.15	10.15	9.894	10.05	19,949	-0.11(-1.04%)
Jul 16, 2007	10.17	10.18	10.10	10.16	23,135	-0.01(-0.07%)
Jul 13, 2007	10.16	10.18	10.04	10.17	30,502	+0.09(+0.90%)
Jul 12, 2007	10.04	10.18	10.04	10.07	34,358	+0.13(+1.29%)
Jul 11, 2007	10.15	10.19	9.924	9.947	44,167	-0.25(-2.44%)
Jul 10, 2007	10.41	10.41	10.14	10.20	23,346	-0.17(-1.67%)
Jul 09, 2007	10.47	10.49	10.30	10.37	30,907	-0.16(-1.50%)
Jul 06, 2007	10.40	10.56	10.40	10.53	14,653	+0.05(+0.43%)
Jul 05, 2007	10.56	10.59	10.44	10.48	12,470	-0.08(-0.71%)
Jul 03, 2007	10.45	10.56	10.45	10.56	7,884	+0.10(+0.94%)
Jul 02, 2007	10.59	10.59	10.36	10.46	32,525	-0.16(-1.49%)
Jun 29, 2007	10.58	10.63	10.58	10.62	30,408	-0.01(-0.14%)
Jun 28, 2007	10.79	10.79	10.53	10.63	27,533	-0.18(-1.67%)
Jun 27, 2007	11.01	11.01	10.77	10.81	30,353	-0.01(-0.07%)
Jun 26, 2007	10.78	10.90	10.78	10.82	168,891	+0.05(+0.42%)
Jun 25, 2007	10.75	10.88	10.73	10.78	127,168	-0.07(-0.63%)
Jun 22, 2007	10.75	10.93	10.61	10.84	2,178,436	+0.14(+1.27%)
Jun 21, 2007	10.47	10.73	10.39	10.71	127,513	+0.23(+2.16%)
Jun 20, 2007	10.81	10.95	10.41	10.48	98,526	-0.26(-2.39%)
Jun 19, 2007	10.63	10.75	10.63	10.74	43,627	+0.04(+0.35%)
Jun 18, 2007	10.49	10.70	10.48	10.70	70,414	+0.15(+1.43%)
Jun 15, 2007	10.75	10.75	10.53	10.55	105,952	+0.04(+0.36%)
Jun 14, 2007	10.50	10.67	10.45	10.51	23,206	+0.01(+0.07%)
Jun 13, 2007	10.41	10.55	10.32	10.50	42,434	+0.16(+1.53%)
Jun 12, 2007	10.41	10.55	10.29	10.35	50,655	-0.08(-0.72%)
Jun 11, 2007	10.33	10.53	10.33	10.42	13,767	+0.06(+0.58%)
Jun 08, 2007	10.21	10.56	10.21	10.36	78,378	+0.14(+1.40%)
Jun 07, 2007	10.30	10.35	10.22	10.22	74,548	-0.09(-0.88%)
Jun 06, 2007	10.29	10.36	10.26	10.31	75,052	-0.05(-0.51%)
Jun 05, 2007	10.43	10.46	10.33	10.36	64,236	-0.13(-1.22%)
Jun 04, 2007	10.32	10.49	10.32	10.49	39,894	+0.10(+0.94%)

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.