Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	12.98	13.26	12.42	12.42	98,838	-0.38(-2.97%)
Aug 30, 2007	12.71	13.02	12.63	12.80	282,933	-0.01(-0.08%)
Aug 29, 2007	13.07	13.09	12.68	12.81	165,358	-0.24(-1.84%)
Aug 28, 2007	13.35	13.46	12.74	13.05	367,915	-0.34(-2.54%)
Aug 27, 2007	13.89	13.97	13.35	13.39	156,649	-0.57(-4.08%)
Aug 24, 2007	13.81	13.98	13.75	13.96	53,887	+0.13(+0.94%)
Aug 23, 2007	13.81	14.07	13.51	13.83	103,747	+0.02(+0.14%)
Aug 22, 2007	14.24	14.57	13.80	13.81	319,408	-0.26(-1.85%)
Aug 21, 2007	14.63	14.86	13.95	14.07	200,606	-0.56(-3.83%)
Aug 20, 2007	14.31	14.75	14.00	14.63	137,042	+0.33(+2.31%)
Aug 17, 2007	14.40	14.65	13.50	14.30	378,488	+0.76(+5.61%)
Aug 16, 2007	13.08	13.54	13.08	13.54	365,521	+0.37(+2.81%)
Aug 15, 2007	13.09	13.59	13.00	13.17	313,376	+0.02(+0.15%)
Aug 14, 2007	13.25	13.54	12.84	13.15	325,554	-0.10(-0.75%)
Aug 13, 2007	14.43	14.43	12.89	13.25	390,963	-0.99(-6.95%)
Aug 10, 2007	14.75	14.85	13.66	14.24	565,392	-0.68(-4.56%)
Aug 09, 2007	14.06	15.49	14.06	14.92	976,107	+0.62(+4.34%)
Aug 08, 2007	13.37	14.99	13.07	14.30	1,188,344	+1.05(+7.92%)
Aug 07, 2007	11.96	13.38	11.95	13.25	440,433	+1.25(+10.42%)
Aug 06, 2007	12.26	12.30	10.94	12.00	1,164,643	-0.37(-2.99%)
Aug 03, 2007	12.37	13.48	12.28	12.37	337,081	-1.07(-7.96%)
Aug 02, 2007	12.88	13.65	12.85	13.44	1,009,976	-0.83(-5.82%)
Aug 01, 2007	13.35	14.45	13.04	14.27	508,851	+0.99(+7.45%)
Jul 31, 2007	13.24	13.56	12.84	13.28	155,436	+0.16(+1.22%)
Jul 30, 2007	13.19	13.26	12.63	13.12	90,084	-0.09(-0.68%)
Jul 27, 2007	13.08	13.57	12.96	13.21	122,533	+0.06(+0.46%)
Jul 26, 2007	13.34	13.63	13.00	13.15	112,717	-0.30(-2.23%)
Jul 25, 2007	13.34	13.70	13.20	13.45	201,629	-0.00(-0.03%)
Jul 24, 2007	13.90	13.94	13.41	13.45	161,920	-0.55(-3.90%)
Jul 23, 2007	14.47	14.47	13.91	14.00	180,383	-0.38(-2.64%)
Jul 20, 2007	14.54	14.67	14.21	14.38	229,609	-0.29(-1.98%)
Jul 19, 2007	14.71	14.86	14.63	14.67	179,174	+0.12(+0.82%)
Jul 18, 2007	14.57	14.64	14.07	14.55	189,767	-0.05(-0.34%)
Jul 17, 2007	14.43	14.79	14.28	14.60	230,414	+0.14(+0.97%)
Jul 16, 2007	14.01	14.47	14.01	14.46	416,732	+0.47(+3.36%)
Jul 13, 2007	13.83	14.10	13.83	13.99	160,204	+0.08(+0.58%)
Jul 12, 2007	13.37	14.00	13.22	13.91	179,851	+0.64(+4.82%)
Jul 11, 2007	13.30	13.42	13.03	13.27	228,278	+0.02(+0.15%)
Jul 10, 2007	13.35	13.71	13.05	13.25	195,477	-0.12(-0.90%)
Jul 09, 2007	13.84	13.84	13.20	13.37	296,449	-0.42(-3.05%)
Jul 06, 2007	13.85	13.98	13.60	13.79	196,165	-0.05(-0.36%)
Jul 05, 2007	13.28	13.87	13.16	13.84	282,063	+0.54(+4.06%)
Jul 03, 2007	13.10	13.34	13.10	13.30	54,449	+0.20(+1.53%)
Jul 02, 2007	13.02	13.14	12.78	13.10	489,212	+0.17(+1.31%)
Jun 29, 2007	13.04	13.24	12.92	12.93	1,002,299	-0.04(-0.31%)
Jun 28, 2007	13.08	13.24	12.83	12.97	396,490	-0.13(-0.99%)
Jun 27, 2007	12.72	13.16	12.55	13.10	202,869	+0.26(+2.02%)
Jun 26, 2007	12.63	12.97	12.59	12.84	459,809	+0.25(+1.99%)
Jun 25, 2007	12.32	12.86	12.32	12.59	281,678	+0.24(+1.94%)
Jun 22, 2007	12.92	13.08	12.26	12.35	1,042,276	-0.50(-3.89%)
Jun 21, 2007	12.60	12.91	12.50	12.85	247,750	+0.25(+1.98%)
Jun 20, 2007	12.79	13.27	12.60	12.60	311,500	-0.13(-1.02%)
Jun 19, 2007	12.59	12.81	12.59	12.73	130,500	+0.06(+0.47%)
Jun 18, 2007	12.91	12.91	12.60	12.67	66,700	-0.28(-2.16%)
Jun 15, 2007	12.86	13.08	12.70	12.95	171,100	+0.08(+0.62%)
Jun 14, 2007	13.03	13.08	12.85	12.87	97,700	-0.13(-1.00%)
Jun 13, 2007	12.86	13.12	12.57	13.00	290,100	+0.21(+1.64%)
Jun 12, 2007	12.75	12.85	12.71	12.79	99,200	-0.04(-0.31%)
Jun 11, 2007	12.93	13.40	12.75	12.83	253,665	-0.07(-0.54%)
Jun 08, 2007	12.86	12.98	12.65	12.90	211,228	-0.04(-0.31%)
Jun 07, 2007	13.50	13.63	12.74	12.94	520,390	-0.03(-0.23%)
Jun 06, 2007	13.05	13.10	12.93	12.97	345,221	-0.08(-0.61%)
Jun 05, 2007	13.29	13.29	12.65	13.05	701,089	+0.94(+7.76%)
Jun 04, 2007	12.15	12.24	12.02	12.11	188,343	+0.02(+0.17%)

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.