Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	13.60	13.65	13.44	13.56	3,481,677	+0.01(+0.07%)
Aug 30, 2007	13.60	13.77	13.41	13.55	4,747,843	-0.17(-1.24%)
Aug 29, 2007	13.53	13.75	13.47	13.72	3,240,858	+0.26(+1.93%)
Aug 28, 2007	13.69	13.74	13.45	13.46	4,834,877	-0.21(-1.51%)
Aug 27, 2007	13.89	13.90	13.63	13.67	4,255,710	-0.26(-1.87%)
Aug 24, 2007	13.77	13.93	13.71	13.93	2,880,800	+0.22(+1.57%)
Aug 23, 2007	14.00	14.00	13.59	13.71	4,550,486	-0.19(-1.36%)
Aug 22, 2007	13.78	13.95	13.71	13.90	4,824,625	+0.19(+1.37%)
Aug 21, 2007	13.56	13.90	13.56	13.71	5,461,497	+0.16(+1.19%)
Aug 20, 2007	13.47	13.68	13.42	13.55	4,571,882	+0.05(+0.40%)
Aug 17, 2007	13.53	13.94	13.35	13.50	12,851,997	-0.12(-0.86%)
Aug 16, 2007	13.68	13.86	13.16	13.61	12,871,709	-0.02(-0.13%)
Aug 15, 2007	14.21	14.35	13.59	13.63	8,599,441	-0.52(-3.68%)
Aug 14, 2007	14.35	14.38	14.03	14.15	8,363,282	-0.16(-1.13%)
Aug 13, 2007	14.50	14.71	14.13	14.31	8,104,041	-0.22(-1.48%)
Aug 10, 2007	14.63	14.94	14.37	14.53	15,118,312	-0.37(-2.47%)
Aug 09, 2007	14.30	15.22	14.04	14.90	18,633,156	+0.00(+0.00%)
Aug 08, 2007	14.30	14.94	14.20	14.90	10,564,723	+0.58(+4.08%)
Aug 07, 2007	14.14	14.38	13.90	14.31	11,116,099	+0.17(+1.21%)
Aug 06, 2007	14.09	14.14	13.74	14.14	12,479,278	+0.08(+0.57%)
Aug 03, 2007	14.17	14.27	14.02	14.06	12,513,190	-0.21(-1.45%)
Aug 02, 2007	13.95	14.38	13.95	14.27	9,972,264	+0.12(+0.82%)
Aug 01, 2007	13.98	14.19	13.95	14.15	6,715,551	+0.10(+0.70%)
Jul 31, 2007	14.33	14.42	14.05	14.05	12,870,393	-0.31(-2.12%)
Jul 30, 2007	14.13	14.45	13.99	14.36	11,655,480	+0.31(+2.17%)
Jul 27, 2007	14.01	14.20	13.88	14.05	10,832,491	+0.01(+0.06%)
Jul 26, 2007	14.34	14.41	13.74	14.04	16,628,611	-0.57(-3.93%)
Jul 25, 2007	14.62	14.68	14.48	14.62	10,535,499	+0.00(+0.00%)
Jul 24, 2007	14.73	14.87	14.59	14.62	8,436,717	-0.12(-0.79%)
Jul 23, 2007	14.60	14.81	14.58	14.73	8,445,841	+0.06(+0.43%)
Jul 20, 2007	14.44	14.71	14.44	14.67	13,529,764	-0.04(-0.30%)
Jul 19, 2007	14.18	14.80	14.18	14.72	19,902,910	+0.61(+4.33%)
Jul 18, 2007	13.91	14.15	13.86	14.11	14,911,984	+0.12(+0.83%)
Jul 17, 2007	13.98	14.12	13.85	13.99	10,642,271	-0.04(-0.26%)
Jul 16, 2007	13.87	14.07	13.87	14.03	7,037,947	+0.12(+0.84%)
Jul 13, 2007	13.85	13.99	13.78	13.91	6,201,004	+0.00(+0.00%)
Jul 12, 2007	13.92	13.99	13.83	13.91	8,967,911	-0.04(-0.32%)
Jul 11, 2007	13.76	13.98	13.73	13.95	8,107,385	+0.19(+1.37%)
Jul 10, 2007	13.77	13.94	13.75	13.77	8,090,966	-0.19(-1.35%)
Jul 09, 2007	13.82	14.00	13.75	13.95	9,971,124	+0.00(+0.00%)
Jul 06, 2007	13.80	13.98	13.68	13.95	11,770,455	+0.15(+1.11%)
Jul 05, 2007	13.46	13.83	13.46	13.80	11,982,077	+0.23(+1.72%)
Jul 03, 2007	13.43	13.59	13.42	13.57	5,169,278	+0.16(+1.20%)
Jul 02, 2007	13.32	13.45	13.32	13.41	7,952,110	+0.03(+0.20%)
Jun 29, 2007	13.38	13.46	13.26	13.38	6,866,515	-0.02(-0.13%)
Jun 28, 2007	13.49	13.49	13.27	13.40	15,136,154	+0.09(+0.67%)
Jun 27, 2007	13.14	13.35	13.05	13.31	10,885,063	+0.17(+1.30%)
Jun 26, 2007	13.47	13.49	13.13	13.14	9,730,666	-0.32(-2.40%)
Jun 25, 2007	13.51	13.59	13.42	13.46	10,187,533	-0.04(-0.33%)
Jun 22, 2007	13.32	13.55	13.23	13.51	11,314,309	+0.15(+1.14%)
Jun 21, 2007	13.33	13.42	13.15	13.35	8,877,314	+0.00(+0.00%)
Jun 20, 2007	13.20	13.42	13.20	13.35	11,687,797	+0.16(+1.22%)
Jun 19, 2007	12.95	13.29	12.94	13.19	9,783,645	+0.17(+1.31%)
Jun 18, 2007	13.07	13.11	12.97	13.02	13,312,350	-0.03(-0.21%)
Jun 15, 2007	13.15	13.19	13.02	13.05	9,857,752	-0.10(-0.75%)
Jun 14, 2007	12.79	13.21	12.79	13.15	10,079,403	+0.27(+2.09%)
Jun 13, 2007	12.98	12.98	12.70	12.88	9,879,036	-0.11(-0.83%)
Jun 12, 2007	12.91	13.09	12.89	12.98	7,762,705	-0.05(-0.41%)
Jun 11, 2007	12.98	13.10	12.89	13.04	8,537,427	+0.02(+0.14%)
Jun 08, 2007	12.76	13.04	12.72	13.02	11,619,399	+0.34(+2.69%)
Jun 07, 2007	12.71	12.76	12.65	12.68	8,250,472	-0.08(-0.63%)
Jun 06, 2007	12.73	12.78	12.59	12.76	8,919,643	+0.03(+0.21%)
Jun 05, 2007	12.75	12.81	12.72	12.73	7,975,966	-0.07(-0.56%)
Jun 04, 2007	12.77	12.88	12.75	12.81	8,415,836	+0.01(+0.07%)

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.