Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	11.16	11.23	10.92	10.93	55,212	-0.07(-0.64%)
Aug 30, 2007	10.88	11.23	10.77	11.00	121,207	-0.01(-0.09%)
Aug 29, 2007	10.78	11.02	10.60	11.01	172,700	+0.31(+2.90%)
Aug 28, 2007	10.95	10.95	10.58	10.70	108,617	-0.28(-2.55%)
Aug 27, 2007	11.34	11.35	10.86	10.98	101,516	-0.37(-3.26%)
Aug 24, 2007	10.65	11.37	10.52	11.35	200,752	+0.74(+6.97%)
Aug 23, 2007	11.18	11.49	10.50	10.61	229,713	-0.54(-4.84%)
Aug 22, 2007	11.95	12.09	11.06	11.15	220,450	-0.65(-5.51%)
Aug 21, 2007	11.59	12.12	11.59	11.80	119,394	+0.16(+1.37%)
Aug 20, 2007	11.75	11.97	11.42	11.64	104,466	-0.11(-0.94%)
Aug 17, 2007	11.68	12.11	10.75	11.75	258,657	+0.49(+4.35%)
Aug 16, 2007	10.84	11.27	10.62	11.26	242,575	+0.34(+3.11%)
Aug 15, 2007	10.75	11.28	10.75	10.92	178,644	+0.07(+0.65%)
Aug 14, 2007	10.97	11.20	10.64	10.85	181,973	-0.06(-0.55%)
Aug 13, 2007	11.47	11.86	10.52	10.91	465,378	-0.51(-4.47%)
Aug 10, 2007	12.41	12.55	11.35	11.42	513,929	-1.11(-8.86%)
Aug 09, 2007	12.22	13.30	12.22	12.53	762,493	+0.10(+0.80%)
Aug 08, 2007	11.38	13.59	11.38	12.43	901,835	+1.16(+10.29%)
Aug 07, 2007	10.79	11.35	10.58	11.27	332,475	+0.40(+3.68%)
Aug 06, 2007	11.47	11.53	10.82	10.87	335,858	-0.59(-5.15%)
Aug 03, 2007	11.48	11.68	11.40	11.46	280,871	-0.22(-1.88%)
Aug 02, 2007	11.68	11.68	11.55	11.68	207,574	+0.02(+0.17%)
Aug 01, 2007	11.77	11.77	11.47	11.66	329,575	-0.08(-0.68%)
Jul 31, 2007	11.75	11.81	11.50	11.74	286,219	+0.08(+0.69%)
Jul 30, 2007	11.65	11.78	11.28	11.66	371,611	+0.00(+0.00%)
Jul 27, 2007	12.28	12.28	11.38	11.66	640,404	-1.21(-9.40%)
Jul 26, 2007	13.17	13.35	12.61	12.87	154,564	-0.53(-3.96%)
Jul 25, 2007	13.11	13.45	13.08	13.40	170,980	+0.36(+2.76%)
Jul 24, 2007	13.25	13.39	12.86	13.04	183,932	-0.24(-1.81%)
Jul 23, 2007	13.05	13.38	12.90	13.28	224,549	+0.26(+2.00%)
Jul 20, 2007	12.99	13.10	12.66	13.02	192,014	+0.00(+0.00%)
Jul 19, 2007	12.76	13.05	12.76	13.02	114,573	+0.32(+2.52%)
Jul 18, 2007	12.58	12.75	12.55	12.70	167,942	+0.08(+0.63%)
Jul 17, 2007	12.46	12.70	12.40	12.62	152,591	+0.21(+1.69%)
Jul 16, 2007	12.61	12.73	12.39	12.41	83,827	-0.26(-2.05%)
Jul 13, 2007	12.74	12.87	12.55	12.67	120,211	-0.13(-1.02%)
Jul 12, 2007	12.72	12.84	12.58	12.80	238,167	+0.19(+1.51%)
Jul 11, 2007	12.37	12.69	12.37	12.61	271,864	+0.19(+1.53%)
Jul 10, 2007	12.23	12.68	12.23	12.42	415,881	+0.09(+0.73%)
Jul 09, 2007	12.34	12.43	12.14	12.33	247,208	+0.07(+0.57%)
Jul 06, 2007	12.33	12.40	12.13	12.26	122,752	-0.10(-0.81%)
Jul 05, 2007	12.44	12.47	12.11	12.36	116,050	-0.03(-0.24%)
Jul 03, 2007	12.38	12.52	12.25	12.39	59,013	-0.01(-0.08%)
Jul 02, 2007	12.45	12.59	12.24	12.40	201,510	+0.00(+0.00%)
Jun 29, 2007	12.71	12.84	12.40	12.40	173,933	-0.29(-2.29%)
Jun 28, 2007	12.95	12.96	12.65	12.69	210,301	-0.30(-2.31%)
Jun 27, 2007	12.95	13.00	12.82	12.99	128,169	-0.06(-0.46%)
Jun 26, 2007	13.04	13.20	12.97	13.05	325,264	+0.04(+0.31%)
Jun 25, 2007	12.94	13.35	12.85	13.01	331,082	+0.16(+1.25%)
Jun 22, 2007	12.85	12.99	12.61	12.85	327,712	-0.05(-0.39%)
Jun 21, 2007	12.72	13.02	12.70	12.90	162,829	+0.10(+0.78%)
Jun 20, 2007	13.13	13.46	12.68	12.80	256,600	-0.51(-3.83%)
Jun 19, 2007	12.96	13.39	12.96	13.31	118,500	+0.27(+2.07%)
Jun 18, 2007	13.11	13.16	12.93	13.04	162,600	-0.01(-0.08%)
Jun 15, 2007	13.14	13.21	12.92	13.05	465,900	+0.14(+1.08%)
Jun 14, 2007	12.90	13.10	12.85	12.91	378,000	-0.04(-0.31%)
Jun 13, 2007	12.96	13.09	12.75	12.95	235,400	-0.01(-0.08%)
Jun 12, 2007	13.15	13.22	12.91	12.96	220,200	-0.26(-1.97%)
Jun 11, 2007	13.56	13.66	13.15	13.22	133,776	-0.35(-2.58%)
Jun 08, 2007	13.30	13.70	13.28	13.57	204,437	+0.21(+1.57%)
Jun 07, 2007	13.37	13.69	13.20	13.36	156,893	-0.10(-0.74%)
Jun 06, 2007	13.44	13.58	13.32	13.46	139,855	-0.10(-0.74%)
Jun 05, 2007	13.62	13.72	13.33	13.56	166,848	-0.14(-1.02%)
Jun 04, 2007	13.57	13.80	13.44	13.70	113,979	+0.04(+0.29%)

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.