Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	10.60	11.08	10.59	11.03	195,100	+0.55(+5.25%)
Aug 30, 2007	10.53	10.66	10.48	10.48	136,400	-0.13(-1.23%)
Aug 29, 2007	10.50	10.65	10.44	10.61	248,300	+0.28(+2.71%)
Aug 28, 2007	10.22	10.52	10.20	10.33	385,900	-0.05(-0.48%)
Aug 27, 2007	10.40	10.50	10.26	10.38	134,800	-0.04(-0.38%)
Aug 24, 2007	10.20	10.45	10.20	10.42	229,400	+0.19(+1.86%)
Aug 23, 2007	10.20	10.35	10.14	10.23	172,000	+0.06(+0.59%)
Aug 22, 2007	10.05	10.27	10.03	10.17	200,200	+0.23(+2.31%)
Aug 21, 2007	10.02	10.04	9.900	9.940	210,500	-0.20(-1.97%)
Aug 20, 2007	10.10	10.17	9.850	10.14	170,100	+0.11(+1.10%)
Aug 17, 2007	10.22	10.27	9.820	10.03	431,300	+0.58(+6.14%)
Aug 16, 2007	9.800	9.800	9.220	9.450	342,900	-0.28(-2.88%)
Aug 15, 2007	9.840	10.03	9.560	9.730	202,100	-0.19(-1.92%)
Aug 14, 2007	10.15	10.23	9.790	9.920	124,200	-0.19(-1.88%)
Aug 13, 2007	10.09	10.59	10.06	10.11	211,700	+0.11(+1.10%)
Aug 10, 2007	9.300	10.13	8.730	10.00	546,600	+0.77(+8.34%)
Aug 09, 2007	9.700	9.840	9.060	9.230	1,659,000	-0.80(-7.98%)
Aug 08, 2007	10.63	10.65	9.880	10.03	685,300	-0.46(-4.39%)
Aug 07, 2007	10.82	10.83	10.40	10.49	306,100	+0.08(+0.77%)
Aug 06, 2007	10.55	10.69	10.17	10.41	179,100	-0.14(-1.33%)
Aug 03, 2007	10.61	10.86	10.43	10.55	219,500	-0.31(-2.85%)
Aug 02, 2007	10.33	10.95	10.31	10.86	251,100	+0.77(+7.63%)
Aug 01, 2007	10.53	10.66	9.780	10.09	571,000	-0.24(-2.32%)
Jul 31, 2007	10.85	10.90	10.19	10.33	551,700	-0.42(-3.91%)
Jul 30, 2007	10.62	10.80	10.55	10.75	192,900	+0.08(+0.75%)
Jul 27, 2007	10.78	10.93	10.60	10.67	172,900	-0.15(-1.39%)
Jul 26, 2007	10.86	10.90	10.68	10.82	320,400	-0.10(-0.92%)
Jul 25, 2007	10.95	11.13	10.70	10.92	269,900	-0.05(-0.46%)
Jul 24, 2007	11.32	11.36	10.82	10.97	264,200	-0.26(-2.32%)
Jul 23, 2007	11.39	11.42	11.21	11.23	164,900	-0.16(-1.40%)
Jul 20, 2007	11.15	11.40	11.15	11.39	96,300	+0.06(+0.53%)
Jul 19, 2007	11.40	11.41	11.25	11.33	119,100	-0.06(-0.53%)
Jul 18, 2007	11.23	11.42	11.16	11.39	227,200	+0.11(+0.98%)
Jul 17, 2007	11.37	11.48	11.15	11.28	200,200	-0.14(-1.23%)
Jul 16, 2007	11.23	11.55	11.22	11.42	193,400	+0.22(+1.96%)
Jul 13, 2007	11.19	11.23	11.06	11.20	101,100	+0.02(+0.18%)
Jul 12, 2007	11.11	11.20	11.11	11.18	110,700	+0.06(+0.54%)
Jul 11, 2007	11.10	11.14	11.05	11.12	185,400	-0.02(-0.18%)
Jul 10, 2007	11.10	11.19	11.05	11.14	156,600	+0.00(+0.00%)
Jul 09, 2007	11.13	11.26	11.13	11.14	238,200	-0.06(-0.54%)
Jul 06, 2007	11.36	11.36	11.15	11.20	133,300	-0.07(-0.62%)
Jul 05, 2007	11.35	11.40	11.20	11.27	125,800	-0.10(-0.88%)
Jul 03, 2007	11.54	11.56	11.33	11.37	72,800	-0.17(-1.47%)
Jul 02, 2007	11.37	11.55	11.30	11.54	140,100	+0.32(+2.85%)
Jun 29, 2007	11.25	11.40	11.22	11.22	390,700	-0.02(-0.18%)
Jun 28, 2007	11.24	11.40	11.19	11.24	171,100	+0.06(+0.54%)
Jun 27, 2007	11.08	11.19	10.96	11.18	150,800	+0.15(+1.38%)
Jun 26, 2007	10.97	11.17	10.95	11.03	170,300	+0.22(+2.01%)
Jun 25, 2007	10.90	11.06	10.74	10.81	363,100	+0.00(+0.00%)
Jun 22, 2007	10.76	10.94	10.76	10.81	69,900	+0.05(+0.46%)
Jun 21, 2007	10.68	10.77	10.66	10.76	110,700	+0.01(+0.09%)
Jun 20, 2007	10.86	10.93	10.73	10.75	107,100	-0.14(-1.29%)
Jun 19, 2007	10.73	10.95	10.73	10.89	186,400	+0.10(+0.93%)
Jun 18, 2007	10.79	10.82	10.64	10.79	179,300	+0.04(+0.37%)
Jun 15, 2007	10.80	10.82	10.73	10.75	266,800	+0.00(+0.00%)
Jun 14, 2007	10.75	10.79	10.71	10.75	70,900	-0.04(-0.37%)
Jun 13, 2007	10.69	10.79	10.68	10.79	86,800	+0.04(+0.37%)
Jun 12, 2007	10.82	10.88	10.74	10.75	223,800	-0.11(-1.01%)
Jun 11, 2007	10.88	10.94	10.72	10.86	164,100	-0.01(-0.09%)
Jun 08, 2007	10.74	10.93	10.74	10.87	162,100	+0.21(+1.97%)
Jun 07, 2007	10.80	10.86	10.58	10.66	126,717	-0.19(-1.75%)
Jun 06, 2007	10.84	10.90	10.77	10.85	73,100	+0.07(+0.65%)
Jun 05, 2007	10.95	10.95	10.74	10.78	224,900	-0.21(-1.91%)
Jun 04, 2007	10.78	11.00	10.66	10.99	130,600	+0.10(+0.92%)

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.