Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	15.34	15.38	15.02	15.34	762,252	+0.23(+1.52%)
Aug 30, 2007	14.86	15.36	14.70	15.11	1,343,276	+0.25(+1.70%)
Aug 29, 2007	14.54	14.89	14.47	14.86	472,984	+0.43(+2.95%)
Aug 28, 2007	14.67	14.81	14.41	14.43	629,816	-0.40(-2.68%)
Aug 27, 2007	14.81	15.02	14.77	14.83	696,034	+0.03(+0.19%)
Aug 24, 2007	14.67	14.87	14.59	14.80	562,105	+0.07(+0.49%)
Aug 23, 2007	14.98	15.12	14.66	14.73	648,486	-0.25(-1.69%)
Aug 22, 2007	14.85	15.09	14.79	14.98	600,939	+0.29(+2.00%)
Aug 21, 2007	15.16	15.04	14.53	14.69	843,406	-0.47(-3.13%)
Aug 20, 2007	14.88	15.22	14.68	15.16	1,006,710	+0.41(+2.78%)
Aug 17, 2007	15.82	16.68	13.82	14.75	1,466,501	+0.10(+0.66%)
Aug 16, 2007	14.65	14.98	14.37	14.65	1,217,064	+0.01(+0.06%)
Aug 15, 2007	14.86	15.03	14.61	14.65	925,556	-0.19(-1.27%)
Aug 14, 2007	15.06	15.16	14.83	14.83	1,072,430	-0.21(-1.39%)
Aug 13, 2007	15.06	15.91	14.74	15.04	1,489,155	-0.01(-0.08%)
Aug 10, 2007	16.47	16.47	14.71	15.06	3,029,840	-1.82(-10.80%)
Aug 09, 2007	16.71	17.91	16.00	16.88	3,520,002	+0.16(+0.99%)
Aug 08, 2007	15.34	17.09	15.33	16.71	3,189,161	+1.45(+9.53%)
Aug 07, 2007	14.93	15.32	14.83	15.26	1,077,409	+0.33(+2.21%)
Aug 06, 2007	14.75	14.93	14.59	14.93	726,653	+0.28(+1.89%)
Aug 03, 2007	14.69	14.99	14.62	14.65	702,008	-0.34(-2.25%)
Aug 02, 2007	14.80	15.02	14.72	14.99	693,793	+0.18(+1.25%)
Aug 01, 2007	14.67	14.93	14.55	14.81	650,727	+0.19(+1.29%)
Jul 31, 2007	14.74	14.93	14.59	14.62	874,026	-0.11(-0.74%)
Jul 30, 2007	14.62	14.80	14.40	14.73	785,403	+0.12(+0.83%)
Jul 27, 2007	14.82	14.98	14.57	14.61	864,317	-0.23(-1.54%)
Jul 26, 2007	14.71	14.99	14.56	14.83	1,531,723	-0.14(-0.91%)
Jul 25, 2007	15.02	15.02	14.69	14.97	750,303	+0.06(+0.43%)
Jul 24, 2007	15.13	15.26	14.84	14.91	887,219	-0.41(-2.68%)
Jul 23, 2007	14.98	15.43	14.82	15.32	3,270,067	+1.00(+7.02%)
Jul 20, 2007	14.40	14.46	14.26	14.31	714,206	-0.16(-1.14%)
Jul 19, 2007	14.50	14.57	14.45	14.48	404,277	+0.01(+0.06%)
Jul 18, 2007	14.57	14.57	14.34	14.47	733,624	-0.20(-1.34%)
Jul 17, 2007	14.47	14.68	14.43	14.67	686,325	+0.19(+1.33%)
Jul 16, 2007	14.56	14.57	14.45	14.47	578,535	-0.16(-1.07%)
Jul 13, 2007	14.57	14.65	14.49	14.63	528,747	-0.03(-0.19%)
Jul 12, 2007	14.37	14.66	14.34	14.66	600,690	+0.36(+2.53%)
Jul 11, 2007	14.16	14.34	14.13	14.30	460,786	+0.09(+0.62%)
Jul 10, 2007	14.40	14.42	14.17	14.21	780,673	-0.29(-1.97%)
Jul 09, 2007	14.43	14.53	14.35	14.49	555,632	+0.04(+0.31%)
Jul 06, 2007	14.38	14.45	14.28	14.45	454,314	+0.04(+0.28%)
Jul 05, 2007	14.45	14.51	14.33	14.41	476,718	-0.05(-0.33%)
Jul 03, 2007	14.41	14.51	14.37	14.46	298,478	-0.00(-0.03%)
Jul 02, 2007	14.33	14.46	14.29	14.46	519,785	+0.18(+1.27%)
Jun 29, 2007	14.37	14.46	14.22	14.28	663,423	-0.10(-0.70%)
Jun 28, 2007	14.40	14.54	14.32	14.38	943,977	-0.02(-0.11%)
Jun 27, 2007	14.24	14.46	13.97	14.40	1,501,353	+0.16(+1.13%)
Jun 26, 2007	14.20	14.41	14.06	14.24	2,301,444	+0.10(+0.68%)
Jun 25, 2007	14.11	14.30	14.08	14.14	1,518,281	+0.03(+0.23%)
Jun 22, 2007	14.38	14.38	14.05	14.11	1,203,372	-0.01(-0.08%)
Jun 21, 2007	14.08	14.17	14.04	14.12	926,303	+0.04(+0.29%)
Jun 20, 2007	13.80	14.19	13.71	14.08	1,298,218	+0.27(+1.92%)
Jun 19, 2007	13.76	13.87	13.70	13.81	853,364	+0.01(+0.09%)
Jun 18, 2007	13.86	14.06	13.74	13.80	3,254,383	+0.02(+0.15%)
Jun 15, 2007	14.18	14.30	13.75	13.78	2,215,809	-0.41(-2.91%)
Jun 14, 2007	14.18	14.31	14.14	14.20	446,846	+0.06(+0.40%)
Jun 13, 2007	13.93	14.16	13.82	14.14	699,021	+0.24(+1.73%)
Jun 12, 2007	13.98	13.98	13.79	13.90	1,074,671	-0.11(-0.77%)
Jun 11, 2007	13.76	14.14	13.76	14.01	767,231	+0.19(+1.40%)
Jun 08, 2007	13.82	13.90	13.76	13.81	1,438,620	+0.04(+0.26%)
Jun 07, 2007	14.18	14.13	13.73	13.78	1,301,703	-0.40(-2.83%)
Jun 06, 2007	14.33	14.36	14.15	14.18	944,973	-0.26(-1.78%)
Jun 05, 2007	14.27	14.49	14.27	14.44	1,121,222	-0.20(-1.34%)
Jun 04, 2007	14.57	14.70	14.30	14.63	1,122,965	+0.00(+0.03%)

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.