Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	14.86	14.87	14.25	14.26	245,603	-0.34(-2.32%)
Aug 30, 2007	14.29	15.16	14.21	14.59	258,294	+0.11(+0.73%)
Aug 29, 2007	14.04	14.55	13.96	14.49	177,438	+0.58(+4.17%)
Aug 28, 2007	14.36	14.49	13.89	13.91	156,409	-0.52(-3.61%)
Aug 27, 2007	14.64	14.70	14.28	14.43	112,695	-0.30(-2.03%)
Aug 24, 2007	14.43	14.77	14.34	14.73	142,225	+0.30(+2.07%)
Aug 23, 2007	15.13	15.22	14.34	14.43	234,555	-0.63(-4.17%)
Aug 22, 2007	15.27	15.39	14.85	15.06	167,343	-0.05(-0.32%)
Aug 21, 2007	15.64	15.80	15.07	15.11	201,145	-0.64(-4.05%)
Aug 20, 2007	15.76	15.93	15.45	15.74	106,072	+0.05(+0.31%)
Aug 17, 2007	15.94	16.24	14.87	15.69	302,226	+0.23(+1.50%)
Aug 16, 2007	14.34	15.46	14.13	15.46	404,518	+1.15(+8.03%)
Aug 15, 2007	14.50	14.89	14.25	14.31	352,184	-0.22(-1.53%)
Aug 14, 2007	14.99	15.15	14.49	14.54	361,509	-0.53(-3.53%)
Aug 13, 2007	15.96	16.05	14.99	15.07	630,358	-1.20(-7.36%)
Aug 10, 2007	16.90	18.22	16.14	16.26	837,819	-1.15(-6.60%)
Aug 09, 2007	15.96	18.64	15.55	17.41	1,284,422	-0.40(-2.22%)
Aug 08, 2007	16.42	18.35	16.29	17.81	1,193,947	+1.39(+8.47%)
Aug 07, 2007	15.19	16.47	15.19	16.42	546,180	+1.20(+7.87%)
Aug 06, 2007	14.42	15.68	14.25	15.22	512,847	+0.92(+6.41%)
Aug 03, 2007	14.47	15.72	14.28	14.30	221,369	-1.11(-7.21%)
Aug 02, 2007	14.55	15.42	14.30	15.41	318,005	+0.89(+6.12%)
Aug 01, 2007	14.49	14.83	14.29	14.53	276,450	+0.02(+0.13%)
Jul 31, 2007	14.62	15.60	14.29	14.51	568,470	+1.12(+8.37%)
Jul 30, 2007	13.35	13.70	13.08	13.39	154,442	+0.06(+0.44%)
Jul 27, 2007	13.58	13.80	13.18	13.33	182,626	-0.33(-2.40%)
Jul 26, 2007	14.19	14.35	13.17	13.66	305,907	-0.63(-4.40%)
Jul 25, 2007	14.72	14.84	14.13	14.28	193,693	-0.35(-2.38%)
Jul 24, 2007	15.20	15.20	14.49	14.63	214,961	-0.61(-3.99%)
Jul 23, 2007	15.50	15.52	15.22	15.24	103,667	-0.16(-1.07%)
Jul 20, 2007	15.33	15.49	15.26	15.40	293,052	+0.04(+0.28%)
Jul 19, 2007	15.15	15.50	14.97	15.36	146,424	+0.24(+1.56%)
Jul 18, 2007	14.59	15.16	14.58	15.12	295,204	+0.44(+2.99%)
Jul 17, 2007	14.59	14.87	14.57	14.69	150,574	+0.04(+0.30%)
Jul 16, 2007	14.82	15.01	14.52	14.64	129,741	-0.19(-1.30%)
Jul 13, 2007	14.81	14.88	14.67	14.83	129,112	+0.06(+0.39%)
Jul 12, 2007	14.74	15.10	14.51	14.78	236,901	+0.12(+0.79%)
Jul 11, 2007	14.60	14.78	14.49	14.66	139,221	+0.08(+0.53%)
Jul 10, 2007	14.77	14.84	14.50	14.58	171,355	-0.28(-1.88%)
Jul 09, 2007	15.04	15.04	14.69	14.86	181,188	-0.14(-0.97%)
Jul 06, 2007	15.07	15.07	14.90	15.01	173,839	-0.06(-0.38%)
Jul 05, 2007	15.57	15.57	14.98	15.07	153,374	-0.47(-3.05%)
Jul 03, 2007	15.51	15.62	15.19	15.54	130,489	+0.11(+0.69%)
Jul 02, 2007	15.21	15.45	15.08	15.43	158,952	+0.26(+1.72%)
Jun 29, 2007	15.65	15.92	15.14	15.17	197,012	-0.39(-2.48%)
Jun 28, 2007	15.89	16.12	15.45	15.56	301,352	-0.26(-1.65%)
Jun 27, 2007	15.44	15.86	15.32	15.82	286,557	+0.34(+2.18%)
Jun 26, 2007	15.63	15.94	15.35	15.48	157,237	-0.06(-0.37%)
Jun 25, 2007	15.69	15.94	15.46	15.54	187,283	-0.20(-1.29%)
Jun 22, 2007	15.82	15.92	15.46	15.74	321,594	-0.17(-1.09%)
Jun 21, 2007	15.88	16.16	15.66	15.92	205,855	-0.05(-0.30%)
Jun 20, 2007	16.21	16.59	15.92	15.96	306,684	-0.25(-1.55%)
Jun 19, 2007	15.94	16.71	15.23	16.22	756,461	+1.51(+10.24%)
Jun 18, 2007	15.04	15.37	14.71	14.71	132,116	-0.32(-2.12%)
Jun 15, 2007	15.30	15.33	15.01	15.03	256,882	+0.06(+0.39%)
Jun 14, 2007	14.49	15.12	14.49	14.97	281,007	+0.52(+3.61%)
Jun 13, 2007	14.30	14.65	14.16	14.45	149,097	+0.23(+1.63%)
Jun 12, 2007	13.98	14.61	13.94	14.22	357,005	+0.13(+0.89%)
Jun 11, 2007	14.36	14.38	13.81	14.09	235,309	-0.28(-1.95%)
Jun 08, 2007	14.15	14.44	13.91	14.37	217,491	+0.26(+1.85%)
Jun 07, 2007	14.43	14.50	14.05	14.11	197,749	-0.40(-2.73%)
Jun 06, 2007	14.60	14.66	14.41	14.51	125,462	-0.15(-1.05%)
Jun 05, 2007	14.89	15.07	14.50	14.66	195,600	-0.28(-1.87%)
Jun 04, 2007	14.77	15.31	14.69	14.94	287,620	+0.13(+0.85%)

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.