Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	10.83	10.87	10.51	10.64	343,371	-0.04(-0.35%)
Aug 30, 2007	10.49	10.84	10.41	10.68	425,554	+0.06(+0.54%)
Aug 29, 2007	10.57	10.65	10.40	10.62	395,019	+0.10(+0.95%)
Aug 28, 2007	10.91	10.91	10.50	10.52	457,285	-0.45(-4.06%)
Aug 27, 2007	10.89	11.09	10.77	10.97	421,100	+0.06(+0.58%)
Aug 24, 2007	10.68	10.94	10.58	10.90	366,050	+0.25(+2.39%)
Aug 23, 2007	10.96	10.96	10.61	10.65	558,351	-0.21(-1.97%)
Aug 22, 2007	11.23	11.23	10.85	10.86	576,284	-0.25(-2.26%)
Aug 21, 2007	11.28	11.39	11.07	11.11	457,548	-0.21(-1.89%)
Aug 20, 2007	10.82	11.43	10.65	11.33	977,275	+0.57(+5.33%)
Aug 17, 2007	11.18	11.91	10.45	10.75	917,056	+0.30(+2.87%)
Aug 16, 2007	9.896	10.53	9.887	10.45	856,993	+0.46(+4.63%)
Aug 15, 2007	10.23	10.46	9.987	9.993	524,195	-0.23(-2.26%)
Aug 14, 2007	10.31	10.55	10.14	10.22	617,719	-0.07(-0.72%)
Aug 13, 2007	10.81	11.20	10.08	10.30	971,125	-0.41(-3.81%)
Aug 10, 2007	11.08	11.62	9.530	10.71	2,606,213	-0.57(-5.04%)
Aug 09, 2007	11.37	11.53	11.06	11.27	1,488,206	-0.27(-2.37%)
Aug 08, 2007	11.15	12.04	11.15	11.55	2,090,818	+0.48(+4.36%)
Aug 07, 2007	10.82	11.18	10.63	11.07	920,953	+0.16(+1.44%)
Aug 06, 2007	10.84	11.00	10.38	10.91	1,032,193	+0.07(+0.61%)
Aug 03, 2007	10.85	11.42	10.76	10.84	735,429	-0.44(-3.90%)
Aug 02, 2007	11.46	11.72	11.15	11.28	825,172	-0.13(-1.15%)
Aug 01, 2007	11.26	11.46	11.17	11.41	976,609	+0.13(+1.11%)
Jul 31, 2007	11.68	11.80	11.27	11.29	750,891	-0.33(-2.82%)
Jul 30, 2007	11.32	11.68	11.13	11.62	580,188	+0.23(+2.06%)
Jul 27, 2007	11.52	11.73	11.37	11.38	720,604	-0.22(-1.92%)
Jul 26, 2007	11.78	12.11	11.32	11.60	1,489,892	-0.38(-3.19%)
Jul 25, 2007	12.04	12.27	11.78	11.99	1,050,340	+0.00(+0.02%)
Jul 24, 2007	12.00	12.18	11.91	11.98	1,192,904	-0.07(-0.57%)
Jul 23, 2007	12.04	12.34	12.02	12.05	708,797	+0.03(+0.26%)
Jul 20, 2007	12.20	12.29	11.98	12.02	1,228,458	-0.21(-1.68%)
Jul 19, 2007	12.28	12.37	12.11	12.23	912,808	+0.00(+0.02%)
Jul 18, 2007	11.74	12.27	11.70	12.22	1,585,330	-0.00(-0.02%)
Jul 17, 2007	12.00	12.38	11.98	12.23	2,354,046	-0.33(-2.59%)
Jul 16, 2007	12.69	12.81	12.42	12.55	731,875	-0.12(-0.92%)
Jul 13, 2007	12.53	12.79	12.33	12.67	780,919	+0.09(+0.75%)
Jul 12, 2007	12.14	12.58	12.14	12.57	946,151	+0.46(+3.77%)
Jul 11, 2007	12.04	12.14	12.01	12.12	423,031	+0.06(+0.50%)
Jul 10, 2007	12.24	12.24	12.03	12.06	770,724	-0.20(-1.63%)
Jul 09, 2007	12.25	12.31	12.12	12.26	615,098	+0.01(+0.09%)
Jul 06, 2007	12.27	12.36	12.19	12.25	356,871	-0.06(-0.46%)
Jul 05, 2007	12.26	12.32	12.07	12.30	438,595	+0.20(+1.65%)
Jul 03, 2007	12.11	12.22	12.06	12.10	276,496	-0.01(-0.07%)
Jul 02, 2007	12.06	12.22	12.06	12.11	655,867	+0.05(+0.45%)
Jun 29, 2007	12.41	12.41	11.97	12.06	774,996	-0.27(-2.18%)
Jun 28, 2007	12.33	12.48	12.13	12.33	675,416	-0.01(-0.05%)
Jun 27, 2007	12.35	12.35	11.99	12.33	1,328,010	-0.11(-0.87%)
Jun 26, 2007	12.95	12.95	12.44	12.44	1,044,911	-0.52(-4.01%)
Jun 25, 2007	12.79	13.11	12.75	12.96	679,530	+0.16(+1.23%)
Jun 22, 2007	13.00	13.13	12.58	12.80	1,033,742	-0.21(-1.64%)
Jun 21, 2007	13.12	13.24	12.78	13.02	454,965	+0.15(+1.13%)
Jun 20, 2007	13.14	13.19	12.86	12.87	206,772	-0.27(-2.06%)
Jun 19, 2007	13.15	13.20	12.98	13.14	268,103	-0.09(-0.65%)
Jun 18, 2007	13.33	13.33	13.13	13.23	359,223	-0.10(-0.73%)
Jun 15, 2007	13.46	13.47	13.30	13.33	727,908	+0.10(+0.73%)
Jun 14, 2007	13.03	13.32	13.03	13.23	249,879	+0.15(+1.11%)
Jun 13, 2007	13.05	13.16	12.91	13.08	261,794	+0.05(+0.39%)
Jun 12, 2007	13.27	13.27	12.97	13.03	568,448	-0.29(-2.14%)
Jun 11, 2007	13.24	13.41	13.01	13.32	296,886	+0.06(+0.47%)
Jun 08, 2007	13.19	13.33	12.99	13.25	301,021	+0.06(+0.43%)
Jun 07, 2007	13.27	13.38	13.19	13.20	459,237	-0.18(-1.32%)
Jun 06, 2007	13.53	13.56	13.30	13.37	550,101	-0.29(-2.13%)
Jun 05, 2007	13.78	13.85	13.46	13.66	362,906	-0.18(-1.28%)
Jun 04, 2007	13.86	13.86	13.57	13.84	393,494	-0.04(-0.27%)

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.