Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	12.66	12.75	12.53	12.60	71,102	+0.10(+0.76%)
Aug 30, 2007	12.69	12.79	12.42	12.51	55,368	-0.34(-2.62%)
Aug 29, 2007	12.30	12.85	12.02	12.84	103,368	+0.64(+5.27%)
Aug 28, 2007	12.59	12.59	12.17	12.20	49,194	-0.36(-2.84%)
Aug 27, 2007	12.84	12.84	12.55	12.56	41,626	-0.38(-2.91%)
Aug 24, 2007	12.74	12.93	12.62	12.93	45,808	+0.17(+1.34%)
Aug 23, 2007	12.97	12.98	12.60	12.76	46,605	-0.04(-0.31%)
Aug 22, 2007	12.40	12.84	12.40	12.80	72,098	+0.46(+3.74%)
Aug 21, 2007	12.33	12.41	12.18	12.34	53,775	-0.07(-0.53%)
Aug 20, 2007	11.95	12.41	11.81	12.41	107,749	+0.51(+4.31%)
Aug 17, 2007	12.54	12.62	11.67	11.89	219,682	-0.21(-1.70%)
Aug 16, 2007	12.15	12.24	11.21	12.10	230,238	-0.27(-2.15%)
Aug 15, 2007	12.40	12.69	12.34	12.37	84,447	-0.13(-1.00%)
Aug 14, 2007	12.51	12.72	12.43	12.49	67,318	-0.01(-0.12%)
Aug 13, 2007	12.83	12.83	12.48	12.51	78,671	-0.04(-0.32%)
Aug 10, 2007	12.09	13.05	11.75	12.55	136,629	-0.16(-1.23%)
Aug 09, 2007	12.73	13.05	12.49	12.70	118,305	-0.35(-2.65%)
Aug 08, 2007	12.82	13.15	12.72	13.05	106,753	+0.41(+3.22%)
Aug 07, 2007	11.92	12.73	11.92	12.64	149,375	+0.72(+6.07%)
Aug 06, 2007	12.64	12.64	11.44	11.92	312,494	-0.74(-5.83%)
Aug 03, 2007	12.62	12.98	12.61	12.66	119,899	-0.33(-2.51%)
Aug 02, 2007	12.94	13.12	12.91	12.98	86,438	+0.11(+0.82%)
Aug 01, 2007	12.94	12.99	12.59	12.88	138,819	-0.15(-1.12%)
Jul 31, 2007	13.05	13.12	12.93	13.02	132,844	+0.04(+0.31%)
Jul 30, 2007	13.26	13.26	12.96	12.98	116,712	-0.19(-1.45%)
Jul 27, 2007	13.76	13.81	13.15	13.17	160,728	-0.34(-2.53%)
Jul 26, 2007	13.58	13.66	13.50	13.52	219,283	-0.13(-0.92%)
Jul 25, 2007	13.71	13.85	13.57	13.64	176,861	-0.01(-0.07%)
Jul 24, 2007	13.70	13.73	13.57	13.65	220,677	-0.09(-0.62%)
Jul 23, 2007	13.76	14.01	13.59	13.74	133,641	+0.06(+0.44%)
Jul 20, 2007	13.89	13.93	13.65	13.68	144,396	-0.25(-1.77%)
Jul 19, 2007	13.94	13.95	13.74	13.92	99,384	+0.09(+0.62%)
Jul 18, 2007	13.96	13.99	13.56	13.84	274,851	-0.43(-2.99%)
Jul 17, 2007	13.88	14.34	13.88	14.26	154,554	+0.46(+3.31%)
Jul 16, 2007	14.06	14.24	13.77	13.81	83,451	-0.25(-1.79%)
Jul 13, 2007	13.91	14.06	13.80	14.06	58,157	+0.17(+1.19%)
Jul 12, 2007	13.90	14.17	13.82	13.89	125,674	+0.07(+0.47%)
Jul 11, 2007	13.60	13.83	13.51	13.83	162,122	+0.26(+1.89%)
Jul 10, 2007	13.48	13.81	13.46	13.57	274,054	-0.04(-0.26%)
Jul 09, 2007	13.56	13.62	13.42	13.61	89,426	+0.02(+0.15%)
Jul 06, 2007	13.66	13.66	13.52	13.59	98,787	-0.10(-0.73%)
Jul 05, 2007	13.26	13.76	13.26	13.69	149,973	+0.44(+3.34%)
Jul 03, 2007	12.86	13.40	12.86	13.25	69,310	+0.41(+3.21%)
Jul 02, 2007	12.69	12.89	12.61	12.83	171,085	+0.19(+1.51%)
Jun 29, 2007	12.61	12.72	12.61	12.64	109,741	+0.09(+0.68%)
Jun 28, 2007	12.56	12.66	12.56	12.56	75,285	+0.02(+0.16%)
Jun 27, 2007	12.53	12.58	12.46	12.54	62,339	-0.01(-0.12%)
Jun 26, 2007	12.71	12.71	12.44	12.55	130,056	-0.04(-0.28%)
Jun 25, 2007	12.73	12.73	12.51	12.59	165,906	-0.14(-1.10%)
Jun 22, 2007	12.99	12.99	12.68	12.73	1,029,299	-0.28(-2.16%)
Jun 21, 2007	13.02	13.13	12.99	13.01	83,650	-0.01(-0.04%)
Jun 20, 2007	13.32	13.40	12.99	13.01	100,978	-0.25(-1.89%)
Jun 19, 2007	13.21	13.32	13.05	13.27	103,766	+0.10(+0.76%)
Jun 18, 2007	12.99	13.27	12.99	13.16	82,455	+0.21(+1.65%)
Jun 15, 2007	12.90	12.98	12.89	12.95	45,410	+0.10(+0.76%)
Jun 14, 2007	12.79	13.00	12.76	12.85	36,846	+0.10(+0.75%)
Jun 13, 2007	12.67	12.95	12.61	12.76	71,302	+0.14(+1.11%)
Jun 12, 2007	12.48	12.82	12.40	12.62	117,907	+0.13(+1.00%)
Jun 11, 2007	12.60	12.75	12.49	12.49	69,708	-0.01(-0.08%)
Jun 08, 2007	12.74	12.74	12.39	12.50	119,899	-0.19(-1.50%)
Jun 07, 2007	12.81	12.95	12.69	12.69	77,874	-0.24(-1.86%)
Jun 06, 2007	13.34	13.34	12.93	12.93	55,567	-0.42(-3.16%)
Jun 05, 2007	13.43	13.48	13.35	13.36	70,107	-0.17(-1.23%)
Jun 04, 2007	13.39	13.53	13.37	13.52	29,277	+0.15(+1.13%)

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.