Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	14.25	14.43	14.05	14.15	133,820	+0.00(+0.00%)
Aug 30, 2007	14.14	14.24	13.92	14.15	174,448	-0.06(-0.42%)
Aug 29, 2007	13.95	14.23	13.81	14.21	232,668	+0.29(+2.08%)
Aug 28, 2007	14.20	14.27	13.89	13.92	278,980	-0.35(-2.45%)
Aug 27, 2007	14.34	14.56	14.23	14.27	213,330	-0.09(-0.65%)
Aug 24, 2007	14.07	14.44	13.93	14.36	179,572	+0.18(+1.26%)
Aug 23, 2007	14.42	14.48	14.10	14.18	168,917	-0.20(-1.36%)
Aug 22, 2007	14.55	14.70	14.32	14.38	262,002	-0.04(-0.29%)
Aug 21, 2007	14.46	14.67	14.32	14.42	142,752	-0.04(-0.29%)
Aug 20, 2007	14.32	14.66	14.20	14.46	392,832	+0.18(+1.25%)
Aug 17, 2007	14.90	15.11	14.21	14.29	458,824	+0.09(+0.60%)
Aug 16, 2007	13.97	14.51	13.79	14.20	868,926	+0.21(+1.52%)
Aug 15, 2007	13.86	14.38	13.82	13.99	468,925	+0.14(+0.98%)
Aug 14, 2007	13.75	14.05	13.61	13.85	430,815	+0.15(+1.12%)
Aug 13, 2007	14.12	14.12	13.29	13.70	819,043	-0.38(-2.72%)
Aug 10, 2007	14.44	14.89	13.86	14.08	861,940	-0.54(-3.67%)
Aug 09, 2007	14.49	15.30	14.15	14.62	1,138,342	+0.00(+0.00%)
Aug 08, 2007	13.38	15.23	13.31	14.62	1,728,581	+1.30(+9.78%)
Aug 07, 2007	13.11	13.56	12.98	13.31	835,645	+0.17(+1.30%)
Aug 06, 2007	13.02	13.20	12.80	13.14	672,502	+0.14(+1.11%)
Aug 03, 2007	13.04	13.06	12.59	13.00	1,183,666	+0.28(+2.21%)
Aug 02, 2007	12.87	13.11	12.62	12.72	1,232,362	-0.31(-2.35%)
Aug 01, 2007	14.05	14.05	12.67	13.03	2,831,609	-1.21(-8.49%)
Jul 31, 2007	14.37	14.69	14.22	14.23	868,131	-0.17(-1.18%)
Jul 30, 2007	14.27	14.62	14.05	14.40	579,781	+0.14(+0.95%)
Jul 27, 2007	14.14	14.43	14.09	14.27	769,500	+0.06(+0.42%)
Jul 26, 2007	14.53	14.61	14.10	14.21	652,306	-0.43(-2.97%)
Jul 25, 2007	14.81	14.96	14.48	14.64	640,283	+0.00(+0.00%)
Jul 24, 2007	14.80	14.88	14.58	14.64	545,808	-0.23(-1.55%)
Jul 23, 2007	14.86	14.93	14.70	14.87	324,789	+0.03(+0.17%)
Jul 20, 2007	14.92	14.97	14.74	14.85	324,437	-0.11(-0.74%)
Jul 19, 2007	14.93	15.16	14.90	14.96	369,632	+0.03(+0.23%)
Jul 18, 2007	15.09	15.14	14.88	14.92	344,953	-0.29(-1.90%)
Jul 17, 2007	15.35	15.40	15.11	15.21	568,159	-0.13(-0.83%)
Jul 16, 2007	15.43	15.45	15.19	15.34	408,152	-0.10(-0.66%)
Jul 13, 2007	15.11	15.47	15.08	15.44	568,391	+0.37(+2.43%)
Jul 12, 2007	15.36	15.36	14.88	15.08	649,181	-0.19(-1.23%)
Jul 11, 2007	14.82	15.41	14.75	15.26	1,209,961	+0.45(+3.05%)
Jul 10, 2007	14.74	15.14	14.57	14.81	1,161,379	+0.03(+0.23%)
Jul 09, 2007	14.60	14.81	14.58	14.78	1,217,104	+0.01(+0.06%)
Jul 06, 2007	14.17	14.81	14.08	14.77	1,620,197	+0.07(+0.46%)
Jul 05, 2007	14.73	14.78	14.60	14.70	242,492	+0.02(+0.12%)
Jul 03, 2007	14.32	14.74	14.31	14.69	403,162	+0.38(+2.68%)
Jul 02, 2007	14.56	14.56	14.23	14.30	633,516	-0.16(-1.12%)
Jun 29, 2007	14.61	14.68	14.46	14.46	671,790	-0.09(-0.64%)
Jun 28, 2007	14.50	14.66	14.45	14.56	685,674	+0.13(+0.88%)
Jun 27, 2007	14.47	14.56	14.40	14.43	986,749	-0.09(-0.59%)
Jun 26, 2007	14.75	14.89	14.50	14.51	728,857	-0.15(-1.04%)
Jun 25, 2007	14.80	14.80	14.64	14.67	456,601	-0.14(-0.98%)
Jun 22, 2007	14.70	14.91	14.64	14.81	681,593	+0.03(+0.23%)
Jun 21, 2007	14.79	14.90	14.64	14.78	362,918	-0.05(-0.34%)
Jun 20, 2007	14.97	15.06	14.78	14.83	246,090	-0.14(-0.91%)
Jun 19, 2007	15.19	15.24	14.94	14.97	404,082	-0.26(-1.68%)
Jun 18, 2007	15.19	15.32	15.00	15.22	222,480	+0.03(+0.22%)
Jun 15, 2007	15.36	15.36	15.02	15.19	303,061	+0.01(+0.06%)
Jun 14, 2007	15.16	15.33	15.12	15.18	234,696	+0.02(+0.11%)
Jun 13, 2007	15.04	15.26	14.80	15.16	676,133	+0.20(+1.37%)
Jun 12, 2007	15.36	15.36	14.86	14.96	531,297	-0.38(-2.50%)
Jun 11, 2007	15.54	15.54	15.18	15.34	409,650	-0.19(-1.21%)
Jun 08, 2007	15.50	15.58	15.32	15.53	684,815	-0.01(-0.05%)
Jun 07, 2007	15.59	15.65	15.51	15.54	463,716	-0.08(-0.49%)
Jun 06, 2007	15.60	15.82	15.49	15.61	497,479	-0.08(-0.49%)
Jun 05, 2007	15.80	15.83	15.58	15.69	299,121	-0.13(-0.81%)
Jun 04, 2007	15.65	15.88	15.56	15.82	223,182	+0.16(+1.03%)

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.