Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	18.12	18.40	17.87	18.12	7,500	+0.52(+2.97%)
Aug 30, 2007	17.60	17.70	17.17	17.60	9,100	+0.18(+1.03%)
Aug 29, 2007	17.20	17.54	17.02	17.42	13,300	+0.23(+1.31%)
Aug 28, 2007	17.20	17.67	16.92	17.20	13,000	-0.95(-5.25%)
Aug 27, 2007	18.15	18.40	18.07	18.15	14,100	+0.24(+1.36%)
Aug 24, 2007	17.13	17.91	16.99	17.91	65,700	+0.77(+4.50%)
Aug 23, 2007	17.13	17.82	15.90	17.13	45,750	+1.29(+8.16%)
Aug 22, 2007	15.84	16.19	15.34	15.84	17,400	+0.35(+2.25%)
Aug 21, 2007	15.49	15.61	15.31	15.49	10,800	-0.38(-2.38%)
Aug 20, 2007	15.87	16.54	15.70	15.87	9,707	+0.28(+1.83%)
Aug 17, 2007	15.59	16.03	15.05	15.59	38,500	+1.41(+9.91%)
Aug 16, 2007	14.18	14.79	13.68	14.18	78,353	-1.06(-6.96%)
Aug 15, 2007	15.24	16.30	15.05	15.24	29,700	-0.61(-3.85%)
Aug 14, 2007	15.85	17.72	15.57	15.85	41,200	-1.35(-7.85%)
Aug 13, 2007	17.20	17.84	16.85	17.20	36,345	+0.51(+3.03%)
Aug 10, 2007	16.69	17.10	14.85	16.69	46,364	+0.86(+5.41%)
Aug 09, 2007	15.84	16.87	15.76	15.84	69,400	-1.43(-8.30%)
Aug 08, 2007	17.27	18.10	17.12	17.27	27,155	-0.84(-4.61%)
Aug 07, 2007	18.11	18.31	17.54	18.11	53,800	-0.62(-3.31%)
Aug 06, 2007	18.73	18.73	18.73	18.73	0	+0.00(+0.00%)
Aug 03, 2007	18.73	18.92	18.50	18.73	48,835	-0.49(-2.57%)
Aug 02, 2007	19.22	20.02	18.91	19.22	53,290	-0.10(-0.51%)
Aug 01, 2007	19.32	20.96	19.30	19.32	11,600	-2.11(-9.84%)
Jul 31, 2007	21.43	22.06	21.27	21.43	8,284	+0.41(+1.95%)
Jul 30, 2007	21.02	21.26	19.26	21.02	31,460	+1.76(+9.12%)
Jul 27, 2007	19.13	19.37	18.63	19.26	22,200	+0.13(+0.68%)
Jul 26, 2007	19.13	20.41	18.60	19.13	22,625	-1.52(-7.35%)
Jul 25, 2007	20.65	21.09	19.90	20.65	19,450	-0.85(-3.95%)
Jul 24, 2007	21.50	22.53	21.40	21.50	33,730	-1.03(-4.55%)
Jul 23, 2007	22.52	23.91	22.31	22.52	28,000	-0.50(-2.19%)
Jul 20, 2007	23.03	23.08	21.77	23.03	39,300	+1.55(+7.22%)
Jul 19, 2007	21.47	21.58	20.79	21.47	107,850	+0.70(+3.38%)
Jul 18, 2007	20.88	20.84	20.58	20.77	22,534	-0.11(-0.52%)
Jul 17, 2007	20.88	20.88	20.62	20.88	35,466	+0.25(+1.19%)
Jul 16, 2007	20.69	21.10	20.62	20.63	29,400	-0.05(-0.26%)
Jul 13, 2007	20.94	20.79	20.39	20.69	6,000	-0.25(-1.20%)
Jul 12, 2007	20.07	20.99	20.54	20.94	10,900	+0.87(+4.35%)
Jul 11, 2007	19.26	20.07	19.25	20.07	8,700	+0.80(+4.18%)
Jul 10, 2007	19.26	19.33	18.85	19.26	9,050	-0.11(-0.56%)
Jul 09, 2007	19.37	20.11	18.94	19.37	26,600	-0.18(-0.91%)
Jul 06, 2007	19.55	19.65	18.78	19.55	19,500	+0.85(+4.52%)
Jul 05, 2007	18.70	18.82	17.58	18.70	19,150	+1.10(+6.26%)
Jul 03, 2007	17.60	17.60	17.42	17.60	10,000	+0.22(+1.27%)
Jul 02, 2007	17.38	17.38	17.38	17.38	0	+0.00(+0.00%)
Jun 29, 2007	17.38	17.76	17.34	17.38	7,600	+0.02(+0.10%)
Jun 28, 2007	17.36	17.36	16.75	17.36	12,300	+0.75(+4.53%)
Jun 27, 2007	16.61	16.77	16.21	16.61	13,900	-0.40(-2.34%)
Jun 26, 2007	17.01	17.60	17.00	17.01	30,525	-0.27(-1.55%)
Jun 25, 2007	17.28	17.76	16.53	17.28	22,950	+0.72(+4.34%)
Jun 22, 2007	14.66	16.80	15.39	16.56	10,798	+1.90(+12.98%)
Jun 21, 2007	14.66	14.66	14.35	14.66	21,050	+0.46(+3.21%)
Jun 20, 2007	14.20	14.42	14.29	14.20	900	+0.00(+0.00%)
Jun 19, 2007	14.20	14.41	14.30	14.20	10,237	+0.00(+0.00%)
Jun 18, 2007	14.20	14.42	14.39	14.20	500	+0.00(+0.00%)
Jun 15, 2007	14.20	14.60	14.34	14.20	6,100	+0.00(+0.00%)
Jun 14, 2007	14.20	14.36	14.16	14.20	300	+0.00(+0.00%)
Jun 13, 2007	14.20	14.05	13.52	14.20	2,200	+0.00(+0.00%)
Jun 12, 2007	14.20	13.65	13.47	14.20	9,000	+0.00(+0.00%)
Jun 11, 2007	14.20	14.20	14.20	14.20	0	+0.00(+0.00%)
Jun 08, 2007	14.20	14.30	14.08	14.20	16,500	+0.05(+0.38%)
Jun 07, 2007	14.15	14.50	14.15	14.15	8,800	-0.29(-2.01%)
Jun 06, 2007	14.44	14.44	14.21	14.44	9,225	+0.13(+0.92%)
Jun 05, 2007	14.30	14.91	14.14	14.30	13,300	+0.17(+1.21%)
Jun 04, 2007	14.13	14.26	13.75	14.13	35,550	+0.68(+5.03%)

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.