Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	12.05	12.49	12.05	12.36	143,204	+0.27(+2.23%)
Aug 30, 2007	12.10	12.15	11.98	12.09	108,698	-0.02(-0.17%)
Aug 29, 2007	12.05	12.17	11.97	12.11	113,575	+0.14(+1.17%)
Aug 28, 2007	12.22	12.22	11.76	11.97	191,375	-0.25(-2.05%)
Aug 27, 2007	12.02	12.30	12.02	12.22	91,287	+0.22(+1.83%)
Aug 24, 2007	11.84	12.08	11.84	12.00	173,891	+0.15(+1.27%)
Aug 23, 2007	11.65	11.95	11.65	11.85	187,752	+0.18(+1.54%)
Aug 22, 2007	11.43	11.78	11.37	11.67	737,783	+0.36(+3.18%)
Aug 21, 2007	11.48	11.60	11.30	11.31	356,897	-0.18(-1.57%)
Aug 20, 2007	11.36	11.81	11.20	11.49	375,805	-0.08(-0.69%)
Aug 17, 2007	11.51	11.89	11.46	11.57	173,572	-0.12(-1.03%)
Aug 16, 2007	11.65	11.78	11.41	11.69	769,641	-0.01(-0.09%)
Aug 15, 2007	12.10	12.32	11.70	11.70	249,523	-0.69(-5.57%)
Aug 14, 2007	12.45	12.60	12.25	12.39	365,478	-0.16(-1.27%)
Aug 13, 2007	12.85	12.91	12.54	12.55	558,054	-0.18(-1.41%)
Aug 10, 2007	12.80	12.97	12.52	12.73	441,993	-0.17(-1.32%)
Aug 09, 2007	13.15	13.27	12.58	12.90	512,875	-0.21(-1.60%)
Aug 08, 2007	12.82	13.20	12.75	13.11	296,206	+0.27(+2.10%)
Aug 07, 2007	12.61	13.14	12.50	12.84	1,641,495	+0.06(+0.47%)
Aug 06, 2007	13.12	13.18	12.72	12.78	258,964	+0.00(+0.00%)
Aug 03, 2007	13.12	13.18	12.72	12.78	258,964	-0.42(-3.18%)
Aug 02, 2007	13.49	13.50	13.14	13.20	356,900	+0.09(+0.69%)
Aug 01, 2007	12.70	13.19	12.70	13.11	483,723	+0.19(+1.47%)
Jul 31, 2007	12.65	12.99	12.51	12.92	514,255	+0.17(+1.33%)
Jul 30, 2007	12.65	12.90	12.50	12.75	461,642	+0.20(+1.59%)
Jul 27, 2007	12.47	12.74	12.47	12.55	949,200	+0.10(+0.80%)
Jul 26, 2007	12.64	12.84	12.26	12.45	576,935	-0.29(-2.28%)
Jul 25, 2007	13.14	13.15	12.65	12.74	13,094	-0.69(-5.14%)
Jul 24, 2007	13.43	13.43	13.43	13.43	1,500	+0.16(+1.21%)
Jul 23, 2007	13.56	13.72	13.22	13.27	130,939	-0.47(-3.42%)
Jul 20, 2007	13.12	13.98	13.12	13.74	610,741	+0.43(+3.23%)
Jul 19, 2007	12.89	13.35	12.89	13.31	237,856	+0.21(+1.60%)
Jul 18, 2007	13.04	13.18	12.90	13.10	272,445	-0.12(-0.91%)
Jul 17, 2007	12.82	13.27	12.82	13.22	730,950	+0.35(+2.72%)
Jul 16, 2007	12.94	12.98	12.82	12.87	254,730	-0.07(-0.54%)
Jul 13, 2007	12.86	12.97	12.80	12.94	202,880	-0.01(-0.08%)
Jul 12, 2007	12.97	13.11	12.83	12.95	220,857	-0.04(-0.31%)
Jul 11, 2007	13.07	13.25	12.99	12.99	302,394	-0.26(-1.96%)
Jul 10, 2007	13.33	13.40	13.13	13.25	407,554	-0.05(-0.38%)
Jul 09, 2007	13.16	13.43	13.16	13.30	241,956	+0.07(+0.53%)
Jul 06, 2007	13.02	13.43	13.02	13.23	594,714	+0.04(+0.30%)
Jul 05, 2007	12.80	13.20	12.76	13.19	338,471	-0.01(-0.08%)
Jul 03, 2007	13.07	13.38	12.75	13.20	256,706	-0.27(-2.00%)
Jul 02, 2007	13.30	13.47	13.27	13.47	207,631	+0.00(+0.00%)
Jun 29, 2007	13.30	13.47	13.27	13.47	207,631	+0.12(+0.90%)
Jun 28, 2007	13.13	13.38	12.91	13.35	312,403	+0.21(+1.60%)
Jun 27, 2007	12.51	13.25	12.51	13.14	329,395	+0.34(+2.66%)
Jun 26, 2007	13.12	13.17	12.61	12.80	254,342	-0.39(-2.96%)
Jun 25, 2007	13.29	13.30	13.08	13.19	141,770	-0.06(-0.45%)
Jun 22, 2007	13.25	13.34	13.19	13.25	179,809	-0.05(-0.38%)
Jun 21, 2007	13.30	13.38	13.20	13.30	118,101	+0.04(+0.30%)
Jun 20, 2007	13.15	13.40	13.00	13.26	367,544	-0.03(-0.23%)
Jun 19, 2007	13.20	13.40	13.20	13.29	263,321	-0.03(-0.23%)
Jun 18, 2007	13.30	13.48	13.17	13.32	210,791	+0.06(+0.45%)
Jun 15, 2007	13.20	13.39	13.20	13.26	398,907	+0.03(+0.23%)
Jun 14, 2007	13.35	13.42	13.14	13.23	493,018	-0.12(-0.90%)
Jun 13, 2007	13.40	13.48	13.31	13.35	273,010	-0.05(-0.37%)
Jun 12, 2007	13.33	13.43	13.20	13.40	438,059	+0.00(+0.00%)
Jun 11, 2007	13.15	13.43	13.15	13.40	313,106	+0.18(+1.36%)
Jun 08, 2007	13.10	13.25	13.00	13.22	288,072	+0.04(+0.30%)
Jun 07, 2007	13.28	13.48	13.05	13.18	497,848	-0.28(-2.08%)
Jun 06, 2007	13.44	13.50	13.31	13.46	490,781	+0.06(+0.45%)
Jun 05, 2007	13.37	13.40	13.26	13.40	3,734,422	+0.12(+0.90%)
Jun 04, 2007	13.07	13.29	13.07	13.28	323,437	+0.05(+0.38%)

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.