Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	14.07	14.07	13.08	13.08	880	-0.06(-0.48%)
Aug 30, 2007	13.94	14.15	13.04	13.14	2,862	-0.07(-0.55%)
Aug 29, 2007	13.21	13.21	13.21	13.21	110	-0.40(-2.95%)
Aug 28, 2007	13.62	13.62	13.62	13.62	0	+0.00(+0.00%)
Aug 27, 2007	13.10	13.65	13.10	13.62	1,029	+0.36(+2.68%)
Aug 24, 2007	13.55	13.56	13.08	13.26	2,175	+0.21(+1.60%)
Aug 23, 2007	13.60	14.11	13.05	13.05	1,651	-0.42(-3.10%)
Aug 22, 2007	12.97	13.56	12.50	13.47	1,419	-0.05(-0.40%)
Aug 21, 2007	13.43	13.52	12.94	13.52	1,237	-0.09(-0.67%)
Aug 20, 2007	13.10	13.61	13.09	13.61	3,448	+0.67(+5.19%)
Aug 17, 2007	12.72	13.21	12.72	12.94	2,585	-1.04(-7.41%)
Aug 16, 2007	13.00	13.98	13.00	13.98	1,097	+1.09(+8.46%)
Aug 15, 2007	13.17	13.17	12.89	12.89	550	+0.00(+0.00%)
Aug 14, 2007	13.96	13.96	12.89	12.89	2,202	-1.04(-7.50%)
Aug 13, 2007	13.93	14.20	13.93	13.93	1,096	+0.00(+0.00%)
Aug 10, 2007	13.62	14.01	13.37	13.93	3,133	+0.34(+2.47%)
Aug 09, 2007	13.60	13.60	13.60	13.60	0	+0.00(+0.00%)
Aug 08, 2007	13.60	13.60	13.60	13.60	0	+0.00(+0.00%)
Aug 07, 2007	13.79	13.79	13.58	13.60	869	-0.75(-5.25%)
Aug 06, 2007	14.30	14.76	14.30	14.35	4,502	-0.18(-1.25%)
Aug 03, 2007	14.53	14.92	14.53	14.53	2,476	+0.23(+1.59%)
Aug 02, 2007	14.30	14.30	14.30	14.30	0	+0.00(+0.00%)
Aug 01, 2007	14.38	14.38	14.30	14.30	220	+0.14(+0.96%)
Jul 31, 2007	14.08	14.17	14.08	14.17	1,780	+0.42(+3.04%)
Jul 30, 2007	13.67	13.75	13.58	13.75	1,018	+0.17(+1.27%)
Jul 27, 2007	13.58	13.67	13.58	13.58	1,761	-0.06(-0.47%)
Jul 26, 2007	13.67	13.71	13.62	13.64	5,282	+0.02(+0.13%)
Jul 25, 2007	13.62	13.70	13.62	13.62	3,445	-0.08(-0.60%)
Jul 24, 2007	13.60	13.85	13.60	13.70	3,115	-0.16(-1.18%)
Jul 23, 2007	13.86	13.89	13.47	13.87	8,368	-0.16(-1.16%)
Jul 20, 2007	14.08	14.08	13.99	14.03	9,033	+0.04(+0.26%)
Jul 19, 2007	14.35	14.35	13.99	13.99	1,101	-0.35(-2.47%)
Jul 18, 2007	14.48	14.48	14.35	14.35	1,898	+0.00(+0.00%)
Jul 17, 2007	14.35	14.39	14.35	14.35	866	+0.07(+0.51%)
Jul 16, 2007	14.28	14.35	14.28	14.28	495	-0.12(-0.84%)
Jul 13, 2007	14.40	14.40	14.40	14.40	0	+0.00(+0.00%)
Jul 12, 2007	14.48	14.48	14.33	14.40	2,686	-0.08(-0.54%)
Jul 11, 2007	14.31	14.48	14.31	14.48	1,996	-0.05(-0.38%)
Jul 10, 2007	14.35	14.53	14.26	14.53	26,877	+0.00(+0.00%)
Jul 09, 2007	14.68	14.68	14.53	14.53	488	+0.09(+0.63%)
Jul 06, 2007	14.41	14.44	14.35	14.44	1,836	-0.09(-0.62%)
Jul 05, 2007	14.30	14.53	14.26	14.53	10,488	+0.23(+1.59%)
Jul 03, 2007	14.30	14.30	14.30	14.30	156	-0.09(-0.63%)
Jul 02, 2007	14.44	14.46	14.30	14.39	2,763	-0.01(-0.06%)
Jun 29, 2007	14.48	14.48	14.27	14.40	3,468	-0.36(-2.46%)
Jun 28, 2007	14.70	14.84	14.58	14.77	9,746	-0.26(-1.75%)
Jun 27, 2007	15.04	15.04	15.03	15.03	3,455	-0.01(-0.06%)
Jun 26, 2007	15.08	15.08	15.04	15.04	1,533	-0.04(-0.24%)
Jun 25, 2007	15.14	15.14	15.08	15.08	714	-0.44(-2.81%)
Jun 22, 2007	15.40	15.51	15.06	15.51	1,549	-0.07(-0.47%)
Jun 21, 2007	15.54	15.62	15.54	15.58	1,149	+0.18(+1.18%)
Jun 20, 2007	15.41	15.41	15.40	15.40	770	-0.21(-1.34%)
Jun 19, 2007	15.48	15.61	15.48	15.61	770	+0.00(+0.00%)
Jun 18, 2007	15.53	15.76	15.53	15.61	1,541	-0.05(-0.35%)
Jun 15, 2007	15.44	15.67	15.44	15.67	11,011	+0.08(+0.52%)
Jun 14, 2007	15.44	15.58	15.44	15.58	1,211	-0.04(-0.23%)
Jun 13, 2007	15.62	15.62	15.62	15.62	0	+0.00(+0.00%)
Jun 12, 2007	15.62	15.63	15.49	15.62	7,267	+0.13(+0.82%)
Jun 11, 2007	15.49	15.49	15.49	15.49	660	-0.01(-0.06%)
Jun 08, 2007	15.78	15.78	15.50	15.50	1,971	-0.39(-2.46%)
Jun 07, 2007	15.89	15.89	15.89	15.89	0	+0.00(+0.00%)
Jun 06, 2007	15.89	15.89	15.89	15.89	504	+0.00(+0.00%)
Jun 05, 2007	15.90	15.98	15.89	15.89	1,541	-0.10(-0.62%)
Jun 04, 2007	15.72	16.12	15.72	15.99	792	+0.06(+0.40%)

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.