Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	12.00	12.50	11.66	12.34	123,202	+0.58(+4.93%)
Aug 30, 2007	11.78	11.88	11.38	11.76	141,001	-0.04(-0.34%)
Aug 29, 2007	12.19	12.34	11.77	11.80	123,920	-0.39(-3.20%)
Aug 28, 2007	12.23	12.40	12.18	12.19	63,866	-0.07(-0.57%)
Aug 27, 2007	12.18	12.88	12.12	12.26	77,442	+0.01(+0.08%)
Aug 24, 2007	12.27	12.50	11.91	12.25	92,382	-0.05(-0.41%)
Aug 23, 2007	12.14	12.30	11.82	12.30	106,293	+0.08(+0.65%)
Aug 22, 2007	12.09	12.45	12.02	12.22	124,034	+0.27(+2.26%)
Aug 21, 2007	12.29	12.67	11.79	11.95	268,521	-0.61(-4.86%)
Aug 20, 2007	13.36	13.36	12.34	12.56	151,891	-0.29(-2.26%)
Aug 17, 2007	12.67	13.21	12.31	12.85	148,263	+0.16(+1.26%)
Aug 16, 2007	12.58	12.90	11.75	12.69	281,867	-0.27(-2.08%)
Aug 15, 2007	13.15	13.15	12.56	12.96	52,413	-0.07(-0.54%)
Aug 14, 2007	12.83	13.50	12.56	13.03	124,326	+0.17(+1.32%)
Aug 13, 2007	13.68	13.68	12.60	12.86	262,351	-0.85(-6.20%)
Aug 10, 2007	14.63	15.10	13.23	13.71	449,794	-2.79(-16.91%)
Aug 09, 2007	12.95	16.50	12.63	16.50	1,230,213	+3.26(+24.62%)
Aug 08, 2007	11.69	13.38	11.47	13.24	817,941	+2.12(+19.06%)
Aug 07, 2007	10.79	11.40	10.75	11.12	282,940	+0.26(+2.39%)
Aug 06, 2007	11.15	11.42	10.75	10.86	259,847	-0.25(-2.25%)
Aug 03, 2007	11.04	12.17	11.00	11.11	226,806	-0.89(-7.42%)
Aug 02, 2007	12.26	12.61	11.58	12.00	221,660	-0.22(-1.80%)
Aug 01, 2007	13.25	13.27	12.00	12.22	342,206	-1.28(-9.48%)
Jul 31, 2007	13.80	14.23	13.40	13.50	305,636	+0.10(+0.75%)
Jul 30, 2007	13.48	13.68	13.10	13.40	148,018	-0.47(-3.39%)
Jul 27, 2007	13.81	13.99	13.21	13.87	209,797	-0.14(-1.00%)
Jul 26, 2007	14.40	14.45	13.75	14.01	137,719	-0.50(-3.45%)
Jul 25, 2007	14.69	14.76	14.32	14.51	189,596	+0.20(+1.40%)
Jul 24, 2007	14.71	14.82	14.05	14.31	282,392	+0.11(+0.77%)
Jul 23, 2007	14.74	14.90	14.02	14.20	113,886	-0.15(-1.04%)
Jul 20, 2007	14.20	14.59	14.16	14.35	194,885	+0.15(+1.05%)
Jul 19, 2007	14.17	14.73	13.87	14.20	169,572	-0.05(-0.35%)
Jul 18, 2007	14.84	14.88	14.00	14.25	182,478	-0.64(-4.30%)
Jul 17, 2007	14.91	15.29	14.75	14.89	192,525	-0.03(-0.20%)
Jul 16, 2007	15.19	15.75	14.90	14.92	105,860	-0.27(-1.78%)
Jul 13, 2007	15.20	15.43	15.18	15.19	150,887	+0.06(+0.40%)
Jul 12, 2007	15.52	15.81	14.67	15.13	251,412	-0.50(-3.20%)
Jul 11, 2007	15.50	15.82	15.29	15.63	136,625	+0.02(+0.13%)
Jul 10, 2007	15.58	15.72	15.08	15.61	249,239	-0.06(-0.38%)
Jul 09, 2007	15.42	15.72	15.25	15.67	259,956	+0.22(+1.42%)
Jul 06, 2007	14.45	15.75	14.45	15.45	666,389	+1.02(+7.07%)
Jul 05, 2007	14.95	14.95	14.42	14.43	127,064	-0.13(-0.89%)
Jul 03, 2007	14.64	14.69	14.30	14.56	64,074	+0.16(+1.11%)
Jul 02, 2007	14.16	14.58	14.02	14.40	128,860	+0.18(+1.27%)
Jun 29, 2007	14.24	14.95	14.11	14.22	245,960	-0.03(-0.21%)
Jun 28, 2007	13.81	14.50	13.81	14.25	406,384	+0.44(+3.19%)
Jun 27, 2007	13.44	13.83	13.28	13.81	111,491	+0.39(+2.91%)
Jun 26, 2007	13.48	13.60	13.15	13.42	112,706	-0.04(-0.30%)
Jun 25, 2007	13.74	13.74	13.31	13.46	159,471	-0.03(-0.22%)
Jun 22, 2007	13.75	13.81	13.24	13.49	1,709,460	-0.18(-1.32%)
Jun 21, 2007	13.02	13.75	12.99	13.67	292,683	+0.72(+5.56%)
Jun 20, 2007	13.38	13.47	12.85	12.95	306,700	-0.64(-4.71%)
Jun 19, 2007	13.58	13.63	13.01	13.59	245,800	-0.04(-0.29%)
Jun 18, 2007	13.84	13.84	13.52	13.63	167,500	-0.15(-1.09%)
Jun 15, 2007	14.00	14.00	13.63	13.78	210,900	-0.10(-0.72%)
Jun 14, 2007	13.76	14.02	13.45	13.88	168,900	+0.17(+1.24%)
Jun 13, 2007	13.11	13.73	12.85	13.71	227,500	+0.62(+4.74%)
Jun 12, 2007	13.92	13.92	12.93	13.09	335,100	-0.79(-5.69%)
Jun 11, 2007	14.75	14.85	13.82	13.88	270,079	-0.85(-5.77%)
Jun 08, 2007	14.52	14.83	14.52	14.73	157,249	+0.07(+0.48%)
Jun 07, 2007	14.75	15.10	14.25	14.66	194,161	+0.00(+0.00%)
Jun 06, 2007	15.00	15.00	14.51	14.66	239,693	-0.34(-2.27%)
Jun 05, 2007	14.30	15.18	14.13	15.00	558,974	+0.90(+6.38%)
Jun 04, 2007	14.10	14.20	13.82	14.10	172,821	-0.02(-0.14%)

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.