Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	11.59	11.82	11.49	11.68	234,023	+0.37(+3.27%)
Aug 30, 2007	11.45	11.70	11.18	11.31	649,537	-0.36(-3.08%)
Aug 29, 2007	11.47	11.85	11.09	11.67	860,808	+0.97(+9.07%)
Aug 28, 2007	11.10	11.21	10.67	10.70	439,514	-0.55(-4.89%)
Aug 27, 2007	11.29	11.30	11.10	11.25	713,270	-0.12(-1.06%)
Aug 24, 2007	11.23	11.41	11.05	11.37	207,153	+0.12(+1.07%)
Aug 23, 2007	11.37	11.56	11.20	11.25	297,860	+0.00(+0.00%)
Aug 22, 2007	11.20	11.43	10.98	11.25	227,185	+0.26(+2.37%)
Aug 21, 2007	10.86	11.11	10.69	10.99	223,996	+0.19(+1.76%)
Aug 20, 2007	10.82	11.00	10.68	10.80	266,725	+0.09(+0.84%)
Aug 17, 2007	10.85	11.14	10.61	10.71	415,444	+0.26(+2.49%)
Aug 16, 2007	9.980	10.52	9.760	10.45	456,229	+0.39(+3.88%)
Aug 15, 2007	10.16	10.57	9.940	10.06	243,340	-0.11(-1.08%)
Aug 14, 2007	10.77	10.84	10.17	10.17	294,197	-0.53(-4.95%)
Aug 13, 2007	11.13	11.42	10.64	10.70	356,155	-0.36(-3.25%)
Aug 10, 2007	10.60	11.60	10.55	11.06	820,745	+0.10(+0.91%)
Aug 09, 2007	10.32	10.96	10.30	10.96	1,055,555	-0.04(-0.36%)
Aug 08, 2007	10.14	12.03	10.09	11.00	1,720,268	+0.98(+9.78%)
Aug 07, 2007	9.960	10.08	9.750	10.02	803,075	-0.04(-0.40%)
Aug 06, 2007	10.12	10.19	9.790	10.06	910,582	+0.01(+0.10%)
Aug 03, 2007	10.02	10.64	9.960	10.05	1,014,857	-0.50(-4.74%)
Aug 02, 2007	10.55	10.84	10.12	10.55	1,876,192	-0.07(-0.66%)
Aug 01, 2007	10.35	10.75	9.750	10.62	4,775,929	-2.42(-18.56%)
Jul 31, 2007	12.75	13.15	12.68	13.04	1,253,594	+0.26(+2.03%)
Jul 30, 2007	12.51	12.93	12.05	12.78	520,832	+0.29(+2.32%)
Jul 27, 2007	13.13	13.13	12.45	12.49	646,807	-0.71(-5.38%)
Jul 26, 2007	13.81	13.93	12.87	13.20	1,108,564	-0.74(-5.31%)
Jul 25, 2007	13.97	14.16	13.82	13.94	649,978	+0.14(+1.01%)
Jul 24, 2007	14.01	14.06	13.65	13.80	636,428	-0.22(-1.57%)
Jul 23, 2007	14.23	14.23	13.96	14.02	428,386	-0.02(-0.14%)
Jul 20, 2007	14.04	14.23	13.90	14.04	664,409	-0.11(-0.78%)
Jul 19, 2007	14.17	14.24	14.00	14.15	364,215	+0.10(+0.71%)
Jul 18, 2007	14.06	14.14	13.90	14.05	634,734	-0.06(-0.43%)
Jul 17, 2007	13.64	14.23	13.50	14.11	1,007,846	+0.50(+3.67%)
Jul 16, 2007	13.04	13.66	13.01	13.61	646,691	+0.36(+2.72%)
Jul 13, 2007	13.14	13.30	13.10	13.25	271,232	+0.08(+0.61%)
Jul 12, 2007	13.00	13.20	12.93	13.17	704,743	+0.26(+2.01%)
Jul 11, 2007	12.80	13.02	12.80	12.91	317,049	+0.13(+1.02%)
Jul 10, 2007	12.93	13.00	12.70	12.78	450,939	-0.22(-1.69%)
Jul 09, 2007	12.99	13.01	12.66	13.00	363,599	+0.14(+1.09%)
Jul 06, 2007	12.72	13.00	12.71	12.86	483,442	+0.16(+1.26%)
Jul 05, 2007	13.08	13.15	12.62	12.70	616,126	-0.37(-2.83%)
Jul 03, 2007	13.02	13.20	12.84	13.07	531,420	+0.07(+0.54%)
Jul 02, 2007	13.18	13.18	12.86	13.00	540,982	+0.00(+0.00%)
Jun 29, 2007	13.34	13.34	12.90	13.00	553,593	-0.18(-1.37%)
Jun 28, 2007	13.37	13.50	13.16	13.18	473,070	-0.19(-1.42%)
Jun 27, 2007	13.18	13.50	13.00	13.37	532,645	+0.03(+0.22%)
Jun 26, 2007	13.31	13.54	13.23	13.34	572,011	+0.07(+0.53%)
Jun 25, 2007	13.04	13.64	13.04	13.27	1,044,233	+0.13(+0.99%)
Jun 22, 2007	13.01	13.45	12.99	13.14	1,327,498	+0.04(+0.31%)
Jun 21, 2007	12.58	13.13	12.44	13.10	1,172,014	+0.23(+1.79%)
Jun 20, 2007	13.15	13.23	12.60	12.87	5,191,700	-0.24(-1.83%)
Jun 19, 2007	12.72	13.31	12.67	13.11	2,034,700	+0.97(+7.99%)
Jun 18, 2007	12.01	12.28	11.79	12.14	491,700	+0.04(+0.33%)
Jun 15, 2007	12.01	12.19	11.77	12.10	645,800	+0.30(+2.54%)
Jun 14, 2007	12.00	12.12	11.55	11.80	947,700	-0.03(-0.25%)
Jun 13, 2007	11.97	12.15	11.61	11.83	1,540,300	+0.68(+6.10%)
Jun 12, 2007	11.32	11.34	11.05	11.15	382,700	-0.24(-2.11%)
Jun 11, 2007	11.61	11.61	11.10	11.39	480,057	-0.06(-0.52%)
Jun 08, 2007	11.21	11.56	11.07	11.45	425,230	+0.24(+2.14%)
Jun 07, 2007	11.36	11.43	11.13	11.21	761,531	-0.21(-1.84%)
Jun 06, 2007	11.63	11.69	11.20	11.42	828,759	-0.25(-2.14%)
Jun 05, 2007	11.94	11.94	11.54	11.67	624,667	-0.33(-2.75%)
Jun 04, 2007	11.44	12.48	11.40	12.00	1,402,781	+1.00(+9.09%)

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.