Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	14.70	14.80	14.64	14.75	949,821	+0.18(+1.26%)
Aug 30, 2007	14.52	14.63	14.50	14.56	264,524	-0.07(-0.49%)
Aug 29, 2007	14.39	14.67	14.34	14.64	841,544	+0.32(+2.25%)
Aug 28, 2007	14.54	14.56	14.28	14.31	220,208	-0.29(-1.99%)
Aug 27, 2007	14.70	14.71	14.60	14.61	237,112	-0.09(-0.58%)
Aug 24, 2007	14.50	14.70	14.50	14.69	1,413,539	+0.19(+1.28%)
Aug 23, 2007	14.60	14.61	14.28	14.51	452,753	-0.06(-0.42%)
Aug 22, 2007	14.50	14.57	14.45	14.57	269,550	+0.22(+1.56%)
Aug 21, 2007	14.24	14.36	14.24	14.34	133,861	+0.14(+0.96%)
Aug 20, 2007	14.26	14.31	14.14	14.21	387,878	+0.01(+0.09%)
Aug 17, 2007	14.32	14.45	14.06	14.19	783,066	+0.16(+1.11%)
Aug 16, 2007	13.86	14.04	13.71	14.04	2,200,717	+0.04(+0.28%)
Aug 15, 2007	14.21	14.29	13.97	14.00	1,166,375	-0.18(-1.30%)
Aug 14, 2007	14.49	14.49	14.18	14.18	1,289,272	-0.36(-2.48%)
Aug 13, 2007	14.73	14.73	14.54	14.54	72,641	+0.09(+0.64%)
Aug 10, 2007	14.41	14.60	14.27	14.45	579,304	-0.11(-0.74%)
Aug 09, 2007	14.69	14.83	14.54	14.56	1,672,125	-0.37(-2.49%)
Aug 08, 2007	14.84	14.98	14.77	14.93	699,460	+0.18(+1.22%)
Aug 07, 2007	14.57	14.83	14.57	14.75	462,804	+0.12(+0.84%)
Aug 06, 2007	14.54	14.64	14.35	14.63	2,519,609	+0.14(+0.98%)
Aug 03, 2007	14.58	14.76	14.48	14.49	84,519	-0.27(-1.84%)
Aug 02, 2007	14.69	14.78	14.63	14.76	149,851	+0.13(+0.91%)
Aug 01, 2007	14.61	14.66	14.42	14.63	798,142	+0.05(+0.32%)
Jul 31, 2007	14.88	14.90	14.58	14.58	333,054	-0.17(-1.16%)
Jul 30, 2007	14.63	14.79	14.58	14.75	1,097,389	+0.14(+0.97%)
Jul 27, 2007	14.79	14.86	14.61	14.61	349,501	-0.22(-1.49%)
Jul 26, 2007	15.02	15.06	14.67	14.83	959,872	-0.41(-2.71%)
Jul 25, 2007	15.33	15.36	15.17	15.24	284,626	-0.04(-0.27%)
Jul 24, 2007	15.45	15.47	15.22	15.28	317,064	-0.23(-1.48%)
Jul 23, 2007	15.59	15.59	15.50	15.51	66,245	+0.02(+0.15%)
Jul 20, 2007	15.60	15.62	15.45	15.49	263,610	-0.16(-1.01%)
Jul 19, 2007	15.66	15.68	15.63	15.65	74,925	+0.02(+0.15%)
Jul 18, 2007	15.61	15.66	15.53	15.62	418,488	-0.01(-0.04%)
Jul 17, 2007	15.63	15.65	15.61	15.63	376,456	-0.01(-0.08%)
Jul 16, 2007	15.67	15.68	15.63	15.64	253,103	-0.03(-0.21%)
Jul 13, 2007	15.62	15.70	15.58	15.68	111,018	+0.06(+0.36%)
Jul 12, 2007	15.56	15.63	15.50	15.62	328,942	+0.20(+1.32%)
Jul 11, 2007	15.38	15.43	15.32	15.42	69,443	+0.04(+0.28%)
Jul 10, 2007	15.56	15.56	15.36	15.37	869,870	-0.28(-1.78%)
Jul 09, 2007	15.69	15.69	15.61	15.65	74,468	-0.04(-0.24%)
Jul 06, 2007	15.55	15.71	15.54	15.69	178,177	+0.12(+0.76%)
Jul 05, 2007	15.51	15.58	15.51	15.57	463,717	+0.08(+0.51%)
Jul 03, 2007	15.48	15.49	15.44	15.49	66,245	+0.02(+0.13%)
Jul 02, 2007	15.42	15.47	15.40	15.47	289,652	+0.11(+0.70%)
Jun 29, 2007	15.38	15.46	15.29	15.36	531,790	-0.02(-0.11%)
Jun 28, 2007	15.37	15.43	15.36	15.38	227,518	-0.02(-0.11%)
Jun 27, 2007	15.23	15.42	15.23	15.40	186,857	+0.18(+1.18%)
Jun 26, 2007	15.37	15.41	15.22	15.22	330,770	-0.12(-0.81%)
Jun 25, 2007	15.40	15.47	15.31	15.34	704,942	-0.09(-0.55%)
Jun 22, 2007	15.47	15.51	15.38	15.43	185,943	-0.08(-0.52%)
Jun 21, 2007	15.48	15.53	15.37	15.51	674,332	-0.00(-0.03%)
Jun 20, 2007	15.61	15.68	15.51	15.51	122,439	-0.05(-0.34%)
Jun 19, 2007	15.50	15.58	15.48	15.57	58,021	+0.01(+0.08%)
Jun 18, 2007	15.58	15.59	15.54	15.55	60,306	-0.03(-0.18%)
Jun 15, 2007	15.66	15.67	15.58	15.58	195,995	+0.08(+0.51%)
Jun 14, 2007	15.49	15.53	15.48	15.50	48,427	+0.07(+0.48%)
Jun 13, 2007	15.35	15.44	15.32	15.43	166,755	+0.14(+0.89%)
Jun 12, 2007	15.40	15.41	15.28	15.29	914,643	-0.17(-1.08%)
Jun 11, 2007	15.46	15.50	15.41	15.46	571,081	+0.00(+0.00%)
Jun 08, 2007	15.36	15.49	15.33	15.46	184,573	+0.11(+0.74%)
Jun 07, 2007	15.55	15.55	15.35	15.35	656,057	-0.25(-1.60%)
Jun 06, 2007	15.64	15.64	15.56	15.60	481,992	-0.15(-0.97%)
Jun 05, 2007	15.79	15.79	15.69	15.75	212,442	-0.09(-0.59%)
Jun 04, 2007	15.80	15.85	15.77	15.84	136,145	+0.04(+0.26%)

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.