Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	14.67	14.67	14.43	14.58	1,561,821	+0.43(+3.02%)
Aug 30, 2007	14.11	14.41	14.09	14.16	1,476,565	-0.34(-2.38%)
Aug 29, 2007	14.13	14.53	14.13	14.50	3,426,926	+0.50(+3.54%)
Aug 28, 2007	14.29	14.35	13.89	14.00	1,874,875	-0.43(-2.97%)
Aug 27, 2007	14.56	14.56	14.43	14.43	867,508	-0.10(-0.72%)
Aug 24, 2007	14.27	14.60	14.20	14.54	6,109,918	+0.22(+1.57%)
Aug 23, 2007	14.38	14.38	14.09	14.31	4,523,765	+0.43(+3.08%)
Aug 22, 2007	13.77	13.91	13.70	13.88	2,443,890	+0.44(+3.30%)
Aug 21, 2007	13.36	13.49	13.26	13.44	3,701,088	-0.05(-0.39%)
Aug 20, 2007	13.40	13.83	13.17	13.49	4,895,422	+0.48(+3.69%)
Aug 17, 2007	13.01	13.27	12.75	13.01	6,215,100	+0.41(+3.27%)
Aug 16, 2007	12.35	12.68	12.07	12.60	10,606,041	-0.56(-4.24%)
Aug 15, 2007	13.46	13.61	13.14	13.16	6,009,526	-0.61(-4.40%)
Aug 14, 2007	14.18	14.18	13.70	13.76	1,419,472	-0.54(-3.79%)
Aug 13, 2007	14.46	14.49	14.28	14.31	4,394,635	+0.03(+0.22%)
Aug 10, 2007	13.91	14.28	13.82	14.28	5,843,611	+0.03(+0.22%)
Aug 09, 2007	14.37	14.65	14.24	14.24	3,236,105	-0.63(-4.21%)
Aug 08, 2007	14.78	14.92	14.70	14.87	2,527,988	+0.40(+2.78%)
Aug 07, 2007	14.29	14.52	14.17	14.47	1,429,434	+0.13(+0.87%)
Aug 06, 2007	14.12	14.43	14.07	14.34	2,085,120	+0.31(+2.19%)
Aug 03, 2007	14.20	14.51	14.02	14.04	2,446,189	-0.47(-3.27%)
Aug 02, 2007	14.40	14.75	14.39	14.51	2,240,616	+0.14(+0.94%)
Aug 01, 2007	14.23	14.41	14.05	14.37	4,205,155	-0.26(-1.78%)
Jul 31, 2007	14.88	14.89	14.51	14.64	4,721,483	-0.05(-0.32%)
Jul 30, 2007	14.51	14.73	14.43	14.68	2,228,249	+0.33(+2.29%)
Jul 27, 2007	14.52	14.87	14.35	14.35	16,698,962	-0.51(-3.44%)
Jul 26, 2007	15.12	15.22	14.67	14.87	12,599,372	-0.85(-5.38%)
Jul 25, 2007	15.75	15.75	15.54	15.71	2,662,522	+0.06(+0.37%)
Jul 24, 2007	15.80	15.82	15.58	15.65	2,198,850	-0.19(-1.19%)
Jul 23, 2007	15.82	15.87	15.78	15.84	1,066,567	+0.11(+0.73%)
Jul 20, 2007	15.78	15.83	15.56	15.73	1,599,947	-0.04(-0.23%)
Jul 19, 2007	15.73	15.78	15.72	15.76	1,530,401	+0.19(+1.21%)
Jul 18, 2007	15.54	15.60	15.48	15.58	2,656,553	-0.02(-0.10%)
Jul 17, 2007	15.60	15.66	15.55	15.59	1,453,957	-0.05(-0.33%)
Jul 16, 2007	15.60	15.64	15.54	15.64	1,080,170	+0.02(+0.13%)
Jul 13, 2007	15.55	15.62	15.49	15.62	1,060,437	+0.04(+0.27%)
Jul 12, 2007	15.35	15.61	15.35	15.58	1,884,071	+0.26(+1.70%)
Jul 11, 2007	15.21	15.35	15.21	15.32	1,731,376	+0.02(+0.10%)
Jul 10, 2007	15.32	15.33	15.22	15.30	2,376,260	-0.19(-1.25%)
Jul 09, 2007	15.48	15.51	15.42	15.50	2,121,640	+0.13(+0.81%)
Jul 06, 2007	15.35	15.55	15.29	15.37	3,089,924	+0.05(+0.34%)
Jul 05, 2007	15.27	15.33	15.19	15.32	1,318,313	+0.18(+1.21%)
Jul 03, 2007	15.12	15.15	15.08	15.14	1,382,878	-0.06(-0.41%)
Jul 02, 2007	14.97	15.20	14.97	15.20	1,659,914	+0.34(+2.28%)
Jun 29, 2007	14.93	14.96	14.77	14.86	2,741,043	-0.01(-0.07%)
Jun 28, 2007	14.82	14.92	14.82	14.87	1,267,734	+0.21(+1.42%)
Jun 27, 2007	14.61	14.67	14.53	14.66	2,463,432	-0.24(-1.61%)
Jun 26, 2007	15.02	15.05	14.89	14.90	1,864,721	-0.26(-1.72%)
Jun 25, 2007	15.06	15.16	14.98	15.16	1,241,295	+0.10(+0.69%)
Jun 22, 2007	15.09	15.14	14.93	15.06	1,820,656	-0.09(-0.59%)
Jun 21, 2007	15.07	15.18	15.01	15.15	1,906,870	+0.04(+0.24%)
Jun 20, 2007	15.18	15.23	15.02	15.11	1,232,674	-0.02(-0.14%)
Jun 19, 2007	15.00	15.17	15.00	15.13	1,106,034	+0.21(+1.40%)
Jun 18, 2007	14.97	14.97	14.86	14.92	1,137,263	+0.05(+0.32%)
Jun 15, 2007	14.82	14.88	14.77	14.88	1,478,864	+0.21(+1.42%)
Jun 14, 2007	14.63	14.69	14.61	14.67	993,573	+0.04(+0.29%)
Jun 13, 2007	14.48	14.66	14.47	14.63	1,467,752	+0.18(+1.27%)
Jun 12, 2007	14.53	14.63	14.44	14.44	1,677,157	-0.27(-1.84%)
Jun 11, 2007	14.68	14.80	14.61	14.71	1,309,884	+0.01(+0.04%)
Jun 08, 2007	14.54	14.73	14.47	14.71	1,147,992	+0.14(+0.97%)
Jun 07, 2007	14.71	14.79	14.51	14.57	2,456,344	-0.10(-0.68%)
Jun 06, 2007	14.81	14.78	14.61	14.67	1,558,181	-0.21(-1.40%)
Jun 05, 2007	14.86	14.92	14.76	14.88	1,557,606	+0.02(+0.14%)
Jun 04, 2007	14.80	14.89	14.71	14.85	1,300,496	+0.14(+0.96%)

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.