Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	10.83	10.90	10.54	10.60	272,199	-0.05(-0.47%)
Aug 30, 2007	10.61	10.95	10.21	10.65	463,585	-0.08(-0.75%)
Aug 29, 2007	10.77	10.85	10.53	10.73	126,760	+0.00(+0.00%)
Aug 28, 2007	10.63	10.81	10.48	10.73	313,545	+0.01(+0.09%)
Aug 27, 2007	10.73	10.94	10.36	10.72	477,714	-0.03(-0.28%)
Aug 24, 2007	10.64	10.90	10.51	10.75	107,159	+0.14(+1.32%)
Aug 23, 2007	10.73	10.92	10.50	10.61	219,842	-0.05(-0.47%)
Aug 22, 2007	10.79	10.99	10.50	10.66	259,618	+0.00(+0.00%)
Aug 21, 2007	10.61	11.00	10.25	10.66	367,510	-0.01(-0.09%)
Aug 20, 2007	10.84	10.93	10.21	10.67	1,023,531	-0.10(-0.93%)
Aug 17, 2007	11.05	11.56	10.26	10.77	938,207	-0.08(-0.74%)
Aug 16, 2007	10.30	10.91	10.00	10.85	351,465	+0.44(+4.23%)
Aug 15, 2007	10.36	10.75	9.950	10.41	512,680	+0.03(+0.29%)
Aug 14, 2007	10.76	10.90	9.950	10.38	651,991	-0.24(-2.26%)
Aug 13, 2007	10.98	11.05	10.06	10.62	907,931	-0.33(-3.01%)
Aug 10, 2007	10.34	11.06	10.09	10.95	1,115,436	+0.56(+5.39%)
Aug 09, 2007	11.05	12.50	9.910	10.39	2,466,023	-0.86(-7.64%)
Aug 08, 2007	10.29	11.61	9.950	11.25	1,065,521	+1.03(+10.08%)
Aug 07, 2007	9.210	10.80	9.130	10.22	491,662	+0.34(+3.44%)
Aug 06, 2007	9.530	9.980	9.300	9.880	349,108	+0.32(+3.35%)
Aug 03, 2007	9.600	9.750	9.490	9.560	346,445	-0.20(-2.05%)
Aug 02, 2007	9.840	9.970	9.600	9.760	187,015	-0.06(-0.61%)
Aug 01, 2007	9.780	9.900	9.550	9.820	230,715	+0.04(+0.41%)
Jul 31, 2007	9.600	9.970	9.520	9.780	361,809	+0.21(+2.19%)
Jul 30, 2007	9.450	9.650	9.300	9.570	460,406	+0.08(+0.84%)
Jul 27, 2007	9.660	9.740	9.420	9.490	332,052	-0.23(-2.37%)
Jul 26, 2007	9.840	10.03	9.050	9.720	558,226	-0.27(-2.70%)
Jul 25, 2007	10.10	10.10	9.760	9.990	466,872	-0.07(-0.70%)
Jul 24, 2007	10.05	10.33	9.900	10.06	477,179	-0.09(-0.89%)
Jul 23, 2007	10.18	10.25	10.01	10.15	381,165	-0.01(-0.10%)
Jul 20, 2007	10.25	10.37	9.900	10.16	310,592	-0.08(-0.78%)
Jul 19, 2007	10.76	10.82	10.07	10.24	581,340	-0.48(-4.48%)
Jul 18, 2007	10.43	10.76	10.30	10.72	215,990	+0.25(+2.39%)
Jul 17, 2007	10.52	10.58	10.40	10.47	216,092	-0.04(-0.38%)
Jul 16, 2007	10.46	10.55	10.40	10.51	285,289	+0.04(+0.38%)
Jul 13, 2007	10.45	10.50	10.15	10.47	226,008	-0.01(-0.10%)
Jul 12, 2007	10.50	10.65	9.500	10.48	839,505	+0.04(+0.38%)
Jul 11, 2007	10.51	10.69	10.31	10.44	233,685	-0.05(-0.48%)
Jul 10, 2007	10.58	10.61	10.38	10.49	267,340	-0.05(-0.47%)
Jul 09, 2007	10.48	10.70	10.33	10.54	298,472	+0.12(+1.15%)
Jul 06, 2007	10.50	10.73	10.39	10.42	476,567	-0.04(-0.38%)
Jul 05, 2007	10.42	10.60	10.14	10.46	403,297	+0.11(+1.06%)
Jul 03, 2007	10.25	10.43	9.930	10.35	266,542	+0.13(+1.27%)
Jul 02, 2007	10.13	10.29	9.750	10.22	605,152	+0.14(+1.39%)
Jun 29, 2007	10.26	10.53	10.00	10.08	1,181,804	-0.20(-1.95%)
Jun 28, 2007	9.690	10.57	9.680	10.28	3,595,185	-1.04(-9.19%)
Jun 27, 2007	11.18	11.46	11.03	11.32	246,250	+0.07(+0.62%)
Jun 26, 2007	11.39	11.58	11.23	11.25	365,650	-0.11(-0.97%)
Jun 25, 2007	11.46	11.69	11.12	11.36	391,315	-0.13(-1.13%)
Jun 22, 2007	11.31	11.55	11.15	11.49	763,678	+0.18(+1.59%)
Jun 21, 2007	11.31	11.35	10.67	11.31	439,913	-0.02(-0.18%)
Jun 20, 2007	11.62	11.84	11.30	11.33	239,400	-0.28(-2.41%)
Jun 19, 2007	11.63	12.11	11.50	11.61	393,600	-0.09(-0.77%)
Jun 18, 2007	12.27	12.27	11.32	11.70	786,300	-0.42(-3.47%)
Jun 15, 2007	12.41	12.43	12.01	12.12	342,200	+0.00(+0.00%)
Jun 14, 2007	11.94	12.78	11.94	12.12	471,400	+0.14(+1.17%)
Jun 13, 2007	11.91	13.50	11.50	11.98	766,800	+0.07(+0.59%)
Jun 12, 2007	11.68	12.18	11.66	11.91	484,400	+0.03(+0.25%)
Jun 11, 2007	12.01	12.15	11.72	11.88	490,944	-0.18(-1.49%)
Jun 08, 2007	12.31	12.61	12.05	12.06	370,589	-0.25(-2.03%)
Jun 07, 2007	12.55	12.80	12.18	12.31	317,557	-0.33(-2.61%)
Jun 06, 2007	12.79	13.09	12.50	12.64	361,793	-0.21(-1.63%)
Jun 05, 2007	12.79	13.17	12.53	12.85	433,844	+0.05(+0.39%)
Jun 04, 2007	13.00	13.08	12.67	12.80	329,479	-0.25(-1.92%)

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.