Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	10.67	10.71	10.50	10.65	407,163	+0.13(+1.23%)
Aug 30, 2007	10.53	10.70	10.47	10.52	473,584	-0.16(-1.48%)
Aug 29, 2007	10.49	10.70	10.46	10.68	434,077	+0.23(+2.21%)
Aug 28, 2007	10.84	10.85	10.43	10.44	611,116	-0.49(-4.45%)
Aug 27, 2007	11.16	11.16	10.83	10.93	400,744	-0.24(-2.17%)
Aug 24, 2007	11.04	11.19	11.00	11.17	346,916	+0.12(+1.10%)
Aug 23, 2007	11.29	11.29	10.93	11.05	612,844	-0.16(-1.41%)
Aug 22, 2007	11.18	11.28	11.06	11.21	690,376	+0.15(+1.35%)
Aug 21, 2007	11.09	11.23	10.94	11.06	494,818	-0.11(-0.98%)
Aug 20, 2007	11.14	11.30	11.02	11.17	481,485	+0.06(+0.51%)
Aug 17, 2007	11.44	11.45	10.70	11.11	1,288,405	+0.17(+1.52%)
Aug 16, 2007	10.07	10.96	9.963	10.95	1,425,690	+0.80(+7.86%)
Aug 15, 2007	10.36	10.59	10.14	10.15	623,215	-0.19(-1.88%)
Aug 14, 2007	10.73	10.87	10.32	10.34	962,230	-0.37(-3.48%)
Aug 13, 2007	11.23	11.50	10.70	10.72	1,175,318	-0.52(-4.61%)
Aug 10, 2007	10.20	11.68	10.04	11.23	1,945,942	+1.03(+10.08%)
Aug 09, 2007	10.69	10.71	9.943	10.21	2,537,305	-0.71(-6.49%)
Aug 08, 2007	11.04	11.22	10.69	10.91	1,744,705	-0.11(-0.96%)
Aug 07, 2007	10.92	11.13	10.76	11.02	1,153,589	+0.10(+0.93%)
Aug 06, 2007	10.53	10.92	10.36	10.92	1,313,344	+0.48(+4.58%)
Aug 03, 2007	10.57	10.79	10.44	10.44	1,093,836	-0.35(-3.27%)
Aug 02, 2007	10.93	11.04	10.74	10.79	1,324,702	-0.10(-0.93%)
Aug 01, 2007	10.93	11.06	10.67	10.89	1,371,616	-0.06(-0.59%)
Jul 31, 2007	11.12	11.33	10.96	10.96	897,785	-0.16(-1.46%)
Jul 30, 2007	11.01	11.22	10.96	11.12	1,143,960	+0.12(+1.07%)
Jul 27, 2007	11.12	11.26	10.99	11.00	1,042,230	-0.13(-1.16%)
Jul 26, 2007	11.08	11.21	11.02	11.13	1,566,185	-0.13(-1.15%)
Jul 25, 2007	11.24	11.30	11.13	11.26	1,329,146	+0.08(+0.69%)
Jul 24, 2007	11.38	11.38	11.15	11.19	1,102,972	-0.21(-1.81%)
Jul 23, 2007	11.39	11.51	11.38	11.39	607,659	+0.05(+0.46%)
Jul 20, 2007	11.61	11.62	11.28	11.34	1,062,971	-0.29(-2.51%)
Jul 19, 2007	11.70	11.72	11.41	11.63	449,880	+0.03(+0.28%)
Jul 18, 2007	11.51	11.62	11.38	11.60	867,414	+0.00(+0.00%)
Jul 17, 2007	11.70	11.78	11.60	11.60	563,708	-0.06(-0.56%)
Jul 16, 2007	11.69	11.83	11.62	11.66	700,005	-0.09(-0.72%)
Jul 13, 2007	11.65	11.77	11.57	11.75	497,781	+0.04(+0.38%)
Jul 12, 2007	11.42	11.74	11.38	11.70	1,139,762	+0.38(+3.32%)
Jul 11, 2007	11.21	11.40	11.08	11.33	1,207,664	+0.10(+0.87%)
Jul 10, 2007	11.41	11.41	11.15	11.23	967,309	-0.17(-1.49%)
Jul 09, 2007	11.55	11.55	11.36	11.40	637,289	-0.15(-1.26%)
Jul 06, 2007	11.57	11.59	11.44	11.55	582,720	+0.02(+0.18%)
Jul 05, 2007	11.40	11.53	11.31	11.53	733,586	+0.12(+1.07%)
Jul 03, 2007	11.27	11.45	11.20	11.40	419,756	+0.17(+1.48%)
Jul 02, 2007	11.29	11.30	11.16	11.24	550,399	+0.02(+0.14%)
Jun 29, 2007	11.45	11.48	11.22	11.22	796,302	-0.17(-1.53%)
Jun 28, 2007	11.43	11.49	11.36	11.40	694,573	-0.06(-0.50%)
Jun 27, 2007	11.22	11.45	11.18	11.45	775,562	+0.15(+1.36%)
Jun 26, 2007	11.38	11.38	11.17	11.30	1,037,786	-0.00(-0.04%)
Jun 25, 2007	11.38	11.38	11.26	11.30	893,093	-0.07(-0.64%)
Jun 22, 2007	11.40	11.64	11.27	11.38	1,311,862	-0.02(-0.18%)
Jun 21, 2007	11.42	11.45	11.31	11.40	851,118	-0.07(-0.64%)
Jun 20, 2007	11.48	11.62	11.44	11.47	1,024,699	+0.00(+0.03%)
Jun 19, 2007	11.35	11.51	11.25	11.47	768,648	+0.03(+0.25%)
Jun 18, 2007	11.47	11.51	11.34	11.44	896,797	-0.04(-0.32%)
Jun 15, 2007	11.72	11.72	11.41	11.47	2,645,207	+0.05(+0.43%)
Jun 14, 2007	11.29	11.46	11.23	11.43	1,728,903	+0.12(+1.04%)
Jun 13, 2007	11.23	11.37	11.19	11.31	729,388	+0.09(+0.79%)
Jun 12, 2007	11.23	11.26	11.13	11.22	1,253,837	-0.04(-0.32%)
Jun 11, 2007	11.23	11.27	11.15	11.25	1,035,070	+0.01(+0.07%)
Jun 08, 2007	11.08	11.27	11.06	11.25	822,229	+0.14(+1.24%)
Jun 07, 2007	11.36	11.39	11.11	11.11	976,798	-0.26(-2.24%)
Jun 06, 2007	11.54	11.57	11.34	11.36	974,576	-0.26(-2.26%)
Jun 05, 2007	11.81	11.86	11.54	11.63	1,300,257	-0.26(-2.18%)
Jun 04, 2007	11.79	11.93	11.79	11.89	896,550	+0.02(+0.17%)

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.