Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	14.53	14.88	14.00	14.41	4,774,848	+0.34(+2.40%)
Aug 30, 2007	14.07	14.38	13.92	14.07	3,121,070	-0.28(-1.93%)
Aug 29, 2007	14.03	14.41	13.81	14.35	4,568,039	+0.50(+3.63%)
Aug 28, 2007	14.64	14.64	13.78	13.85	5,602,199	-0.61(-4.25%)
Aug 27, 2007	15.08	15.29	14.46	14.46	2,393,832	-0.72(-4.73%)
Aug 24, 2007	15.26	15.40	14.93	15.18	3,109,753	-0.05(-0.34%)
Aug 23, 2007	15.41	16.13	14.97	15.23	7,105,056	+0.09(+0.57%)
Aug 22, 2007	15.33	15.58	14.86	15.15	4,285,596	+0.17(+1.16%)
Aug 21, 2007	14.93	15.24	14.37	14.97	5,083,156	-0.08(-0.52%)
Aug 20, 2007	15.00	15.31	14.58	15.05	4,706,604	-0.07(-0.46%)
Aug 17, 2007	15.90	16.19	14.58	15.12	7,629,641	+0.28(+1.87%)
Aug 16, 2007	14.07	16.06	13.39	14.84	18,265,566	+0.21(+1.42%)
Aug 15, 2007	14.72	15.38	14.59	14.64	10,266,341	-0.45(-2.98%)
Aug 14, 2007	16.32	16.48	14.86	15.09	8,971,454	-1.24(-7.59%)
Aug 13, 2007	17.83	17.97	16.13	16.32	6,081,866	-1.26(-7.19%)
Aug 10, 2007	17.32	18.49	17.32	17.59	9,214,304	-1.02(-5.49%)
Aug 09, 2007	18.07	19.61	17.71	18.61	12,043,994	-0.31(-1.65%)
Aug 08, 2007	18.24	21.00	18.01	18.92	14,635,854	+1.27(+7.21%)
Aug 07, 2007	16.38	17.85	15.97	17.65	12,832,126	+1.25(+7.60%)
Aug 06, 2007	16.02	16.40	15.13	16.40	8,388,115	+0.24(+1.50%)
Aug 03, 2007	16.45	17.31	16.12	16.16	6,843,310	-1.15(-6.65%)
Aug 02, 2007	16.44	17.56	16.44	17.31	8,832,015	+0.61(+3.63%)

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.