Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	12.55	12.64	12.29	12.35	860,887	+0.05(+0.44%)
Aug 30, 2007	12.35	12.61	12.16	12.30	661,716	+0.01(+0.11%)
Aug 29, 2007	12.32	12.35	12.01	12.28	867,457	-0.02(-0.14%)
Aug 28, 2007	12.51	12.56	12.14	12.30	588,258	-0.22(-1.79%)
Aug 27, 2007	12.56	12.57	12.45	12.52	709,792	-0.03(-0.21%)
Aug 24, 2007	12.27	12.55	12.22	12.55	713,375	+0.28(+2.27%)
Aug 23, 2007	12.64	12.64	12.22	12.27	696,056	-0.28(-2.27%)
Aug 22, 2007	12.44	12.64	12.40	12.56	638,424	+0.22(+1.79%)
Aug 21, 2007	12.24	12.35	12.13	12.34	547,647	+0.11(+0.93%)
Aug 20, 2007	12.39	12.39	12.06	12.22	853,124	-0.03(-0.22%)
Aug 17, 2007	11.86	12.56	11.19	12.25	1,398,681	+0.43(+3.63%)
Aug 16, 2007	11.72	12.03	10.72	11.82	3,227,956	+0.05(+0.46%)
Aug 15, 2007	12.21	12.64	11.66	11.77	1,612,186	-0.76(-6.09%)
Aug 14, 2007	13.22	13.23	12.45	12.53	1,708,935	-0.55(-4.20%)
Aug 13, 2007	13.08	13.23	13.01	13.08	1,141,281	+0.04(+0.31%)
Aug 10, 2007	12.39	13.06	12.39	13.04	1,255,050	+0.08(+0.62%)
Aug 09, 2007	13.06	13.34	12.57	12.96	2,109,668	-0.01(-0.10%)
Aug 08, 2007	12.81	13.24	12.66	12.97	1,773,136	+0.46(+3.69%)
Aug 07, 2007	12.14	12.56	12.06	12.51	1,135,309	+0.30(+2.50%)
Aug 06, 2007	12.81	12.85	11.31	12.21	4,256,065	-0.62(-4.83%)
Aug 03, 2007	12.98	13.14	12.83	12.83	799,075	-0.31(-2.40%)
Aug 02, 2007	13.24	13.32	13.02	13.14	679,334	-0.10(-0.73%)
Aug 01, 2007	13.41	13.41	13.05	13.24	1,006,907	-0.06(-0.43%)
Jul 31, 2007	13.16	13.56	13.06	13.29	1,228,474	+0.10(+0.79%)
Jul 30, 2007	13.13	13.21	12.86	13.19	851,033	+0.25(+1.91%)
Jul 27, 2007	13.01	13.18	12.73	12.94	1,746,261	+0.02(+0.16%)
Jul 26, 2007	13.40	13.43	12.81	12.92	2,170,061	-0.64(-4.72%)
Jul 25, 2007	13.80	13.91	13.21	13.56	2,105,487	-0.17(-1.22%)
Jul 24, 2007	14.00	14.07	13.70	13.73	2,251,805	-0.25(-1.77%)
Jul 23, 2007	13.98	14.05	13.90	13.98	1,453,326	+0.08(+0.58%)
Jul 20, 2007	13.80	13.92	13.75	13.90	4,273,682	-0.45(-3.15%)
Jul 19, 2007	14.56	14.56	14.28	14.35	1,265,203	+0.03(+0.23%)
Jul 18, 2007	14.36	14.53	14.21	14.32	1,144,864	+0.21(+1.50%)
Jul 17, 2007	14.16	14.38	14.09	14.11	1,040,948	-0.05(-0.36%)
Jul 16, 2007	14.73	14.79	14.13	14.16	1,655,783	-0.56(-3.78%)
Jul 13, 2007	14.69	14.71	14.43	14.71	767,722	+0.14(+0.97%)
Jul 12, 2007	14.64	14.70	14.45	14.57	1,031,393	-0.16(-1.11%)
Jul 11, 2007	14.46	14.73	14.36	14.73	713,076	+0.36(+2.52%)
Jul 10, 2007	14.55	14.57	14.35	14.37	714,868	-0.17(-1.20%)
Jul 09, 2007	14.45	14.63	14.44	14.55	1,042,740	+0.10(+0.70%)
Jul 06, 2007	14.37	14.54	14.17	14.45	1,299,244	+0.08(+0.56%)
Jul 05, 2007	14.37	14.62	14.33	14.37	1,112,614	+0.03(+0.19%)
Jul 03, 2007	14.11	14.55	14.07	14.34	1,011,983	+0.37(+2.66%)
Jul 02, 2007	13.88	14.15	13.69	13.97	1,131,725	+0.29(+2.13%)
Jun 29, 2007	13.76	13.81	13.62	13.68	944,199	-0.02(-0.12%)
Jun 28, 2007	13.64	13.73	13.50	13.69	1,225,787	+0.09(+0.64%)
Jun 27, 2007	13.36	13.61	13.09	13.61	854,617	+0.24(+1.83%)
Jun 26, 2007	13.52	13.54	13.13	13.36	1,345,827	-0.15(-1.09%)
Jun 25, 2007	13.55	13.55	13.14	13.51	1,653,095	-0.07(-0.54%)
Jun 22, 2007	13.23	13.58	13.03	13.58	6,114,304	+0.44(+3.34%)
Jun 21, 2007	13.36	13.36	13.14	13.14	654,250	-0.14(-1.06%)
Jun 20, 2007	13.38	13.41	13.23	13.29	823,263	+0.02(+0.18%)
Jun 19, 2007	13.18	13.26	13.06	13.26	492,106	+0.16(+1.20%)
Jun 18, 2007	13.06	13.12	13.04	13.10	450,600	+0.05(+0.36%)
Jun 15, 2007	13.14	13.14	13.00	13.06	399,239	+0.00(+0.00%)
Jun 14, 2007	13.03	13.19	12.93	13.06	541,974	+0.03(+0.23%)
Jun 13, 2007	12.95	13.06	12.78	13.03	652,459	+0.31(+2.45%)
Jun 12, 2007	12.90	12.93	12.66	12.72	530,627	-0.20(-1.56%)
Jun 11, 2007	12.81	13.06	12.74	12.92	601,397	+0.21(+1.66%)
Jun 08, 2007	12.98	12.98	12.64	12.71	755,777	+0.15(+1.23%)
Jun 07, 2007	13.14	13.11	12.55	12.55	1,221,890	-0.55(-4.22%)
Jun 06, 2007	13.32	13.34	13.01	13.10	632,751	-0.21(-1.56%)
Jun 05, 2007	13.46	13.46	13.29	13.31	599,008	-0.03(-0.23%)
Jun 04, 2007	13.33	13.44	13.29	13.34	1,362,251	+0.06(+0.43%)

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.