Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	11.32	11.36	11.26	11.31	152,462	+0.08(+0.70%)
Aug 30, 2007	11.14	11.29	11.14	11.23	174,461	+0.03(+0.28%)
Aug 29, 2007	11.14	11.21	11.09	11.20	217,949	+0.11(+0.95%)
Aug 28, 2007	11.21	11.21	11.09	11.10	58,324	-0.12(-1.06%)
Aug 27, 2007	11.27	11.27	11.22	11.22	1,143,465	-0.06(-0.57%)
Aug 24, 2007	11.14	11.28	11.14	11.28	510,594	+0.15(+1.35%)
Aug 23, 2007	11.23	11.23	11.13	11.13	63,952	-0.03(-0.26%)
Aug 22, 2007	11.13	11.18	11.08	11.16	41,952	+0.06(+0.53%)
Aug 21, 2007	11.12	11.14	11.08	11.10	76,231	+0.02(+0.18%)
Aug 20, 2007	11.08	11.14	11.07	11.08	43,999	+0.05(+0.44%)
Aug 17, 2007	11.04	11.06	10.93	11.03	375,015	+0.13(+1.22%)
Aug 16, 2007	10.87	11.02	10.70	10.90	431,293	-0.00(-0.04%)
Aug 15, 2007	10.90	11.06	10.87	10.90	704,497	+0.02(+0.18%)
Aug 14, 2007	11.03	11.05	10.87	10.89	232,785	-0.12(-1.05%)
Aug 13, 2007	11.00	11.10	11.00	11.00	533,617	+0.05(+0.41%)
Aug 10, 2007	10.65	11.02	10.46	10.96	2,503,344	+0.20(+1.89%)
Aug 09, 2007	10.95	10.95	10.75	10.75	2,079,213	-0.22(-2.05%)
Aug 08, 2007	11.07	11.07	10.91	10.98	517,245	-0.12(-1.04%)
Aug 07, 2007	11.06	11.14	11.00	11.09	220,507	+0.04(+0.39%)
Aug 06, 2007	11.00	11.08	10.97	11.05	629,289	+0.07(+0.62%)
Aug 03, 2007	11.02	11.11	10.98	10.98	754,124	-0.13(-1.13%)
Aug 02, 2007	10.98	11.11	10.98	11.11	120,741	+0.18(+1.61%)
Aug 01, 2007	10.87	11.00	10.58	10.93	751,054	-0.04(-0.39%)
Jul 31, 2007	11.10	11.12	10.97	10.97	150,415	-0.12(-1.08%)
Jul 30, 2007	11.01	11.11	10.99	11.09	1,008,398	+0.03(+0.23%)
Jul 27, 2007	11.19	11.24	11.05	11.07	566,360	-0.15(-1.36%)
Jul 26, 2007	11.36	11.36	11.17	11.22	1,247,835	-0.19(-1.63%)
Jul 25, 2007	11.45	11.46	11.36	11.40	1,235,556	-0.10(-0.87%)
Jul 24, 2007	11.56	11.60	11.49	11.50	163,717	-0.04(-0.34%)
Jul 23, 2007	11.55	11.60	11.54	11.54	603,197	-0.02(-0.15%)
Jul 20, 2007	11.63	11.64	11.53	11.56	645,149	-0.08(-0.67%)
Jul 19, 2007	11.71	11.72	11.64	11.64	2,153,910	-0.16(-1.33%)
Jul 18, 2007	11.72	11.80	11.68	11.80	120,741	+0.09(+0.80%)
Jul 17, 2007	11.68	11.75	11.68	11.70	80,323	-0.00(-0.02%)
Jul 16, 2007	11.73	11.75	11.69	11.70	134,555	-0.02(-0.18%)
Jul 13, 2007	11.74	11.74	11.68	11.72	143,252	-0.01(-0.12%)
Jul 12, 2007	11.59	11.74	11.59	11.74	656,405	+0.19(+1.61%)
Jul 11, 2007	11.56	11.60	11.53	11.55	76,231	+0.03(+0.24%)
Jul 10, 2007	11.62	11.66	11.53	11.53	1,197,696	-0.13(-1.09%)
Jul 09, 2007	11.77	11.77	11.63	11.65	178,042	-0.12(-0.98%)
Jul 06, 2007	11.65	11.80	11.65	11.77	2,318,139	+0.08(+0.65%)
Jul 05, 2007	11.60	11.70	11.59	11.69	321,807	+0.09(+0.76%)
Jul 03, 2007	11.59	11.62	11.59	11.60	113,067	+0.04(+0.34%)
Jul 02, 2007	11.46	11.57	11.46	11.57	481,943	+0.16(+1.37%)
Jun 29, 2007	11.54	11.57	11.36	11.41	1,077,466	-0.10(-0.90%)
Jun 28, 2007	11.52	11.55	11.47	11.51	399,573	-0.07(-0.59%)
Jun 27, 2007	11.49	11.58	11.49	11.58	87,486	+0.05(+0.47%)
Jun 26, 2007	11.51	11.57	11.50	11.53	115,113	+0.06(+0.55%)
Jun 25, 2007	11.51	11.59	11.46	11.46	1,773,778	-0.04(-0.32%)
Jun 22, 2007	11.56	11.56	11.46	11.50	453,293	-0.08(-0.73%)
Jun 21, 2007	11.54	11.58	11.49	11.58	2,122,701	-0.00(-0.03%)
Jun 20, 2007	11.72	11.72	11.58	11.59	4,047,406	-0.12(-0.99%)
Jun 19, 2007	11.68	11.71	11.66	11.70	264,506	-0.00(-0.03%)
Jun 18, 2007	11.76	11.76	11.71	11.71	58,324	-0.00(-0.02%)
Jun 15, 2007	11.71	11.76	11.71	11.71	851,331	+0.04(+0.37%)
Jun 14, 2007	11.70	11.70	11.66	11.67	348,923	+0.02(+0.18%)
Jun 13, 2007	11.67	11.67	11.58	11.65	2,354,975	-0.04(-0.30%)
Jun 12, 2007	11.70	11.73	11.68	11.68	535,663	-0.05(-0.40%)
Jun 11, 2007	11.74	11.76	11.68	11.73	1,107,140	-0.02(-0.13%)
Jun 08, 2007	11.67	11.74	11.66	11.74	138,136	+0.09(+0.79%)
Jun 07, 2007	11.73	11.79	11.65	11.65	245,064	-0.09(-0.75%)
Jun 06, 2007	11.82	11.82	11.73	11.74	206,693	-0.13(-1.14%)
Jun 05, 2007	11.90	11.91	11.83	11.87	39,394	-0.05(-0.46%)
Jun 04, 2007	11.93	11.94	11.91	11.93	59,859	-0.01(-0.08%)

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.