Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	12.60	12.83	12.58	12.71	1,035,809	+0.37(+2.97%)
Aug 30, 2007	12.36	12.59	12.25	12.35	817,295	-0.04(-0.30%)
Aug 29, 2007	12.13	12.53	12.11	12.38	973,482	+0.41(+3.40%)
Aug 28, 2007	12.33	12.45	11.92	11.98	990,177	-0.66(-5.23%)
Aug 27, 2007	12.67	12.81	12.56	12.64	1,388,623	-0.24(-1.84%)
Aug 24, 2007	12.50	12.94	12.50	12.87	1,069,940	+0.57(+4.60%)
Aug 23, 2007	12.16	12.44	12.00	12.31	1,041,745	+0.13(+1.06%)
Aug 22, 2007	11.99	12.19	11.95	12.18	810,988	+0.53(+4.56%)
Aug 21, 2007	11.68	11.73	11.47	11.65	785,761	-0.03(-0.28%)
Aug 20, 2007	11.77	11.86	11.42	11.68	1,610,105	+0.06(+0.56%)
Aug 17, 2007	11.50	11.81	10.00	11.61	2,444,095	+0.83(+7.72%)
Aug 16, 2007	11.00	11.02	10.19	10.78	2,966,451	-0.57(-4.99%)
Aug 15, 2007	11.59	11.85	11.25	11.35	1,412,904	-0.77(-6.38%)
Aug 14, 2007	12.51	12.52	12.07	12.12	867,379	-0.21(-1.68%)
Aug 13, 2007	12.48	12.54	12.32	12.33	420,333	-0.14(-1.15%)
Aug 10, 2007	12.26	12.56	12.05	12.47	923,770	+0.17(+1.36%)
Aug 09, 2007	12.24	12.65	12.21	12.30	1,338,910	-0.54(-4.24%)
Aug 08, 2007	12.49	13.01	12.49	12.85	1,561,876	+0.36(+2.85%)
Aug 07, 2007	12.18	12.49	12.04	12.49	1,367,105	+0.41(+3.39%)
Aug 06, 2007	12.37	12.45	11.73	12.08	1,991,113	-0.12(-0.99%)
Aug 03, 2007	12.25	12.69	12.19	12.21	642,929	-0.49(-3.84%)
Aug 02, 2007	12.45	12.85	12.45	12.69	1,159,349	+0.42(+3.43%)
Aug 01, 2007	12.56	12.60	12.01	12.27	1,154,156	-0.56(-4.33%)
Jul 31, 2007	12.98	13.20	12.79	12.83	1,521,067	+0.01(+0.08%)
Jul 30, 2007	12.16	12.88	12.16	12.82	1,038,035	+0.58(+4.71%)
Jul 27, 2007	12.15	12.39	12.00	12.24	1,001,678	-0.11(-0.89%)
Jul 26, 2007	12.63	12.87	12.17	12.35	2,190,336	-0.76(-5.82%)
Jul 25, 2007	13.20	13.22	12.95	13.11	1,610,847	-0.11(-0.84%)
Jul 24, 2007	13.19	13.35	13.02	13.22	2,006,324	+0.05(+0.37%)
Jul 23, 2007	13.06	13.18	12.94	13.18	975,708	+0.12(+0.95%)
Jul 20, 2007	13.32	13.41	13.02	13.05	951,965	-0.43(-3.16%)
Jul 19, 2007	13.26	13.48	13.19	13.48	832,506	+0.59(+4.60%)
Jul 18, 2007	13.05	13.11	12.79	12.88	1,403,091	-0.44(-3.30%)
Jul 17, 2007	13.45	13.53	13.30	13.32	458,546	-0.14(-1.04%)
Jul 16, 2007	13.75	13.80	13.46	13.46	920,060	-0.45(-3.22%)
Jul 13, 2007	13.52	14.11	13.44	13.91	1,485,822	+0.52(+3.91%)
Jul 12, 2007	13.07	13.40	13.01	13.39	1,818,973	+0.81(+6.43%)
Jul 11, 2007	12.62	12.64	12.43	12.58	1,964,773	-0.04(-0.32%)
Jul 10, 2007	12.71	12.72	12.54	12.62	1,000,565	-0.10(-0.80%)
Jul 09, 2007	12.67	12.79	12.60	12.72	1,508,824	+0.10(+0.79%)
Jul 06, 2007	12.57	12.65	12.49	12.62	1,026,905	-0.03(-0.23%)
Jul 05, 2007	12.61	12.67	12.47	12.65	2,163,254	+0.77(+6.44%)
Jul 03, 2007	11.91	11.93	11.86	11.89	202,932	+0.03(+0.27%)
Jul 02, 2007	11.66	11.90	11.66	11.85	931,560	+0.24(+2.04%)
Jun 29, 2007	11.63	11.77	11.57	11.62	831,764	-0.02(-0.14%)
Jun 28, 2007	11.41	11.69	11.41	11.63	763,501	+0.06(+0.51%)
Jun 27, 2007	11.61	11.61	11.40	11.57	726,402	-0.01(-0.05%)
Jun 26, 2007	11.55	11.70	11.52	11.58	481,918	+0.05(+0.42%)
Jun 25, 2007	11.85	11.85	11.52	11.53	602,120	-0.18(-1.50%)
Jun 22, 2007	11.70	11.93	11.64	11.71	1,292,907	-0.06(-0.50%)
Jun 21, 2007	11.73	11.81	11.63	11.77	724,176	+0.02(+0.16%)
Jun 20, 2007	11.77	11.79	11.66	11.75	483,773	+0.11(+0.90%)
Jun 19, 2007	11.75	11.81	11.62	11.64	422,559	-0.11(-0.94%)
Jun 18, 2007	11.85	11.87	11.74	11.75	568,359	-0.08(-0.68%)
Jun 15, 2007	11.64	11.87	11.63	11.83	682,625	+0.17(+1.48%)
Jun 14, 2007	11.86	11.89	11.60	11.66	679,286	-0.19(-1.57%)
Jun 13, 2007	11.47	11.89	11.45	11.85	2,204,805	+0.28(+2.45%)
Jun 12, 2007	11.59	11.72	11.53	11.56	634,025	+0.05(+0.47%)
Jun 11, 2007	11.55	11.58	11.43	11.51	966,063	-0.05(-0.44%)
Jun 08, 2007	11.54	11.58	11.36	11.56	543,503	+0.02(+0.21%)
Jun 07, 2007	11.61	11.79	11.52	11.54	994,629	-0.07(-0.63%)
Jun 06, 2007	11.74	11.74	11.59	11.61	615,104	-0.23(-1.94%)
Jun 05, 2007	11.86	11.89	11.70	11.84	743,096	-0.08(-0.66%)
Jun 04, 2007	12.04	12.13	11.81	11.92	1,001,307	-0.19(-1.54%)

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.