Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	12.37	12.37	12.12	12.31	65,952	+0.03(+0.27%)
Aug 30, 2007	12.31	12.33	12.19	12.28	12,324	-0.09(-0.75%)
Aug 29, 2007	12.35	12.51	12.34	12.37	29,312	-0.02(-0.19%)
Aug 28, 2007	12.33	12.40	12.28	12.40	18,320	+0.09(+0.71%)
Aug 27, 2007	12.08	12.34	12.07	12.31	43,635	+0.17(+1.41%)
Aug 24, 2007	11.89	12.26	11.87	12.14	49,964	+0.19(+1.58%)
Aug 23, 2007	11.77	12.04	11.77	11.95	40,637	+0.20(+1.74%)
Aug 22, 2007	11.83	11.86	11.59	11.74	33,975	-0.02(-0.20%)
Aug 21, 2007	11.56	11.92	11.56	11.77	36,640	+0.21(+1.82%)
Aug 20, 2007	11.50	11.66	11.47	11.56	41,636	+0.06(+0.52%)
Aug 17, 2007	11.48	11.68	11.36	11.50	133,238	-0.03(-0.26%)
Aug 16, 2007	12.31	12.31	11.39	11.53	214,513	-0.85(-6.89%)
Aug 15, 2007	12.43	12.61	12.31	12.38	31,644	+0.07(+0.58%)
Aug 14, 2007	12.40	12.43	12.31	12.31	21,984	-0.12(-0.94%)
Aug 13, 2007	12.40	12.43	12.31	12.43	26,647	-0.01(-0.08%)
Aug 10, 2007	12.32	12.67	12.21	12.44	79,276	+0.05(+0.42%)
Aug 09, 2007	12.28	12.46	12.26	12.38	33,642	+0.03(+0.24%)
Aug 08, 2007	12.35	12.48	12.19	12.35	41,969	+0.13(+1.08%)
Aug 07, 2007	12.21	12.34	12.13	12.22	27,979	-0.05(-0.37%)
Aug 06, 2007	12.34	12.34	11.98	12.27	93,932	-0.08(-0.63%)
Aug 03, 2007	12.38	12.39	12.23	12.34	35,641	+0.12(+0.98%)
Aug 02, 2007	12.27	12.46	12.23	12.23	17,987	+0.03(+0.23%)
Aug 01, 2007	12.33	12.38	12.17	12.20	19,319	-0.16(-1.26%)
Jul 31, 2007	12.11	12.35	12.09	12.35	51,296	+0.28(+2.29%)
Jul 30, 2007	12.08	12.11	12.01	12.08	37,306	-0.06(-0.50%)
Jul 27, 2007	12.26	12.26	11.99	12.14	97,596	-0.23(-1.87%)
Jul 26, 2007	12.55	12.58	12.25	12.37	39,971	-0.21(-1.67%)
Jul 25, 2007	12.44	12.77	12.38	12.58	97,263	+0.17(+1.33%)
Jul 24, 2007	12.64	12.66	12.37	12.41	84,606	-0.32(-2.48%)
Jul 23, 2007	12.85	12.85	12.67	12.73	60,290	-0.14(-1.10%)
Jul 20, 2007	12.83	12.91	12.67	12.87	41,969	+0.07(+0.52%)
Jul 19, 2007	12.91	13.06	12.67	12.80	112,919	-0.06(-0.47%)
Jul 18, 2007	12.91	12.91	12.77	12.86	38,305	-0.00(-0.02%)
Jul 17, 2007	12.95	12.95	12.82	12.87	73,614	-0.01(-0.07%)
Jul 16, 2007	12.88	12.96	12.83	12.88	43,302	-0.02(-0.14%)
Jul 13, 2007	12.96	12.96	12.82	12.89	29,645	+0.02(+0.16%)
Jul 12, 2007	12.88	12.97	12.83	12.87	35,641	-0.06(-0.44%)
Jul 11, 2007	12.74	12.94	12.70	12.93	82,940	+0.21(+1.68%)
Jul 10, 2007	12.70	12.83	12.70	12.72	62,288	-0.03(-0.24%)
Jul 09, 2007	12.94	12.94	12.73	12.75	61,955	-0.19(-1.44%)
Jul 06, 2007	12.98	13.40	12.84	12.93	301,451	-0.01(-0.07%)
Jul 05, 2007	12.77	13.00	12.77	12.94	72,281	+0.18(+1.44%)
Jul 03, 2007	12.70	12.82	12.67	12.76	72,614	+0.05(+0.43%)
Jul 02, 2007	12.73	12.77	12.71	12.71	60,623	-0.06(-0.48%)
Jun 29, 2007	12.73	12.89	12.71	12.77	65,952	+0.07(+0.53%)
Jun 28, 2007	12.94	13.00	12.70	12.70	46,300	-0.27(-2.11%)
Jun 27, 2007	12.97	13.15	12.82	12.97	150,558	-0.10(-0.78%)
Jun 26, 2007	13.01	13.10	12.98	13.07	52,962	-0.05(-0.35%)
Jun 25, 2007	13.16	13.19	13.08	13.12	34,308	+0.01(+0.10%)
Jun 22, 2007	13.00	13.26	12.97	13.11	74,280	+0.14(+1.09%)
Jun 21, 2007	12.97	13.03	12.94	12.97	22,317	+0.04(+0.33%)
Jun 20, 2007	13.04	13.10	12.92	12.92	59,290	-0.07(-0.56%)
Jun 19, 2007	12.82	13.06	12.82	13.00	71,948	+0.18(+1.43%)
Jun 18, 2007	12.89	12.97	12.70	12.81	49,964	-0.08(-0.61%)
Jun 15, 2007	12.92	12.97	12.88	12.89	59,290	+0.01(+0.07%)
Jun 14, 2007	12.79	13.22	12.79	12.88	100,261	+0.01(+0.12%)
Jun 13, 2007	12.70	12.98	12.69	12.87	92,267	+0.08(+0.61%)
Jun 12, 2007	12.99	13.00	12.68	12.79	81,608	-0.20(-1.55%)
Jun 11, 2007	12.95	13.05	12.91	12.99	41,303	+0.07(+0.51%)
Jun 08, 2007	12.92	13.01	12.84	12.92	60,956	-0.03(-0.23%)
Jun 07, 2007	13.06	13.07	12.95	12.95	136,569	-0.14(-1.03%)
Jun 06, 2007	13.24	13.27	13.04	13.09	145,562	-0.16(-1.22%)
Jun 05, 2007	13.31	13.31	13.20	13.25	43,302	-0.02(-0.14%)
Jun 04, 2007	13.39	13.45	13.27	13.27	36,307	-0.16(-1.21%)

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.