Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	13.98	13.98	13.63	13.74	51,734	+0.16(+1.22%)
Aug 30, 2007	13.57	13.70	13.47	13.57	55,994	-0.02(-0.13%)
Aug 29, 2007	13.65	13.75	13.56	13.59	120,550	+0.00(+0.00%)
Aug 28, 2007	13.55	13.70	13.21	13.59	86,892	-0.08(-0.58%)
Aug 27, 2007	13.75	13.76	13.65	13.67	70,717	-0.06(-0.44%)
Aug 24, 2007	13.77	13.97	13.54	13.73	53,366	+0.06(+0.45%)
Aug 23, 2007	13.36	13.90	13.36	13.67	123,900	+0.37(+2.76%)
Aug 22, 2007	13.33	13.33	13.04	13.30	215,316	+0.06(+0.46%)
Aug 21, 2007	13.43	13.43	13.08	13.24	154,569	+0.13(+0.98%)
Aug 20, 2007	13.45	13.46	13.05	13.12	44,910	-0.23(-1.70%)
Aug 17, 2007	13.41	13.56	12.65	13.34	118,189	+0.18(+1.35%)
Aug 16, 2007	12.51	13.22	12.51	13.16	134,272	+0.28(+2.18%)
Aug 15, 2007	12.90	13.35	12.84	12.88	208,939	-0.07(-0.57%)
Aug 14, 2007	13.07	13.08	12.88	12.96	90,009	-0.02(-0.19%)
Aug 13, 2007	13.18	13.18	12.90	12.98	106,253	+0.20(+1.53%)
Aug 10, 2007	12.83	12.96	12.54	12.79	107,762	-0.22(-1.69%)
Aug 09, 2007	12.73	13.15	12.62	13.01	223,461	+0.20(+1.53%)
Aug 08, 2007	12.47	13.12	12.14	12.81	558,119	+0.39(+3.10%)
Aug 07, 2007	12.89	12.96	12.17	12.42	212,366	-0.50(-3.83%)
Aug 06, 2007	12.64	13.01	12.24	12.92	166,132	+0.37(+2.92%)
Aug 03, 2007	12.53	12.95	12.41	12.55	207,408	+0.10(+0.79%)
Aug 02, 2007	12.60	12.81	12.41	12.45	204,738	-0.05(-0.39%)
Aug 01, 2007	12.53	12.72	12.41	12.50	249,712	-0.06(-0.44%)
Jul 31, 2007	12.78	12.84	12.54	12.56	98,487	-0.13(-1.01%)
Jul 30, 2007	12.73	12.83	12.52	12.69	135,648	+0.02(+0.12%)
Jul 27, 2007	12.67	12.86	12.46	12.67	171,254	-0.12(-0.93%)
Jul 26, 2007	12.63	12.85	12.57	12.79	327,498	+0.10(+0.77%)
Jul 25, 2007	12.84	13.05	12.64	12.69	254,084	-0.06(-0.48%)
Jul 24, 2007	12.63	12.96	12.62	12.75	453,538	+0.13(+1.02%)
Jul 23, 2007	12.52	12.74	12.52	12.63	151,090	+0.10(+0.78%)
Jul 20, 2007	12.45	12.66	12.33	12.53	232,402	-0.02(-0.20%)
Jul 19, 2007	12.47	12.81	12.44	12.55	198,367	+0.12(+0.98%)
Jul 18, 2007	12.24	12.79	12.24	12.43	243,682	+0.09(+0.69%)
Jul 17, 2007	12.44	12.45	12.25	12.34	355,120	-0.11(-0.88%)
Jul 16, 2007	13.29	13.32	12.41	12.45	641,455	-0.75(-5.69%)
Jul 13, 2007	13.54	13.56	13.18	13.21	324,266	-0.34(-2.48%)
Jul 12, 2007	14.12	14.66	13.51	13.54	527,038	-0.64(-4.53%)
Jul 11, 2007	14.92	15.52	14.13	14.19	569,102	-1.78(-11.15%)
Jul 10, 2007	16.11	16.20	15.96	15.96	114,573	-0.17(-1.02%)
Jul 09, 2007	16.29	16.36	16.11	16.13	173,311	-0.23(-1.38%)
Jul 06, 2007	16.55	16.64	16.29	16.36	105,149	-0.02(-0.11%)
Jul 05, 2007	16.70	16.75	16.36	16.37	50,231	-0.32(-1.94%)
Jul 03, 2007	16.68	16.73	16.49	16.70	20,854	-0.01(-0.04%)
Jul 02, 2007	16.64	16.74	16.44	16.70	99,006	+0.13(+0.81%)
Jun 29, 2007	16.61	16.86	16.51	16.57	45,478	-0.17(-0.99%)
Jun 28, 2007	16.59	16.77	16.58	16.73	94,139	-0.04(-0.22%)
Jun 27, 2007	16.66	16.88	16.58	16.77	77,584	+0.01(+0.04%)
Jun 26, 2007	17.01	17.08	16.57	16.77	83,696	-0.12(-0.69%)
Jun 25, 2007	16.81	17.27	16.81	16.88	106,403	-0.20(-1.18%)
Jun 22, 2007	17.18	17.27	16.94	17.08	1,689,044	-0.10(-0.57%)
Jun 21, 2007	16.99	17.19	16.91	17.18	90,256	+0.11(+0.64%)
Jun 20, 2007	17.14	17.20	17.04	17.07	66,401	-0.09(-0.53%)
Jun 19, 2007	16.97	17.35	16.97	17.16	42,195	+0.11(+0.65%)
Jun 18, 2007	16.97	17.30	16.97	17.05	131,657	+0.00(+0.00%)
Jun 15, 2007	17.32	17.47	16.90	17.05	147,521	+0.00(+0.00%)
Jun 14, 2007	16.97	17.18	16.95	17.05	89,298	+0.12(+0.72%)
Jun 13, 2007	16.83	16.99	16.70	16.93	108,106	+0.28(+1.65%)
Jun 12, 2007	16.83	16.92	16.65	16.66	201,166	-0.31(-1.84%)
Jun 11, 2007	16.88	17.27	16.83	16.97	104,048	+0.01(+0.07%)
Jun 08, 2007	16.70	17.07	16.65	16.96	92,595	+0.37(+2.21%)
Jun 07, 2007	16.60	16.77	16.45	16.59	71,745	-0.10(-0.59%)
Jun 06, 2007	16.61	16.72	16.43	16.69	64,888	-0.04(-0.22%)
Jun 05, 2007	16.55	16.88	16.55	16.72	67,856	+0.09(+0.55%)
Jun 04, 2007	16.81	16.99	16.60	16.63	79,387	-0.37(-2.19%)

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.