Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	11.98	11.98	11.75	11.75	392	-0.24(-2.04%)
Aug 30, 2007	12.16	12.18	11.82	11.99	6,408	+0.14(+1.16%)
Aug 29, 2007	11.87	11.92	11.85	11.85	1,569	-0.36(-2.94%)
Aug 28, 2007	12.21	12.21	12.21	12.21	0	+0.00(+0.00%)
Aug 27, 2007	12.21	12.21	12.21	12.21	196	-0.02(-0.13%)
Aug 24, 2007	12.23	12.23	12.21	12.23	392	+0.30(+2.50%)
Aug 23, 2007	12.23	12.23	11.93	11.93	1,307	-0.15(-1.27%)
Aug 22, 2007	12.09	12.20	11.97	12.08	3,559	-0.15(-1.19%)
Aug 21, 2007	12.36	12.36	12.20	12.23	2,017	+0.68(+5.89%)
Aug 20, 2007	11.32	12.30	11.32	11.55	14,559	+0.08(+0.69%)
Aug 17, 2007	11.34	11.47	11.34	11.47	1,176	+0.19(+1.67%)
Aug 16, 2007	11.72	11.72	10.71	11.28	4,055	-0.23(-1.99%)
Aug 15, 2007	11.71	11.71	11.34	11.51	4,968	-0.63(-5.23%)
Aug 14, 2007	12.14	12.14	12.14	12.14	0	+0.00(+0.00%)
Aug 13, 2007	11.89	12.69	11.49	12.14	4,969	-0.59(-4.62%)
Aug 10, 2007	12.73	12.73	12.73	12.73	0	+0.00(+0.00%)
Aug 09, 2007	12.78	12.78	12.73	12.73	809	-0.32(-2.46%)
Aug 08, 2007	13.07	13.08	13.04	13.05	784	-0.18(-1.33%)
Aug 07, 2007	13.26	13.26	13.19	13.23	6,015	-0.03(-0.23%)
Aug 06, 2007	13.48	13.48	13.26	13.26	6,461	-0.50(-3.67%)
Aug 03, 2007	13.76	13.76	13.76	13.76	392	+0.16(+1.18%)
Aug 02, 2007	13.42	13.96	13.42	13.60	2,911	-0.08(-0.56%)
Aug 01, 2007	13.36	14.09	13.35	13.68	5,164	+0.02(+0.17%)
Jul 31, 2007	13.76	13.76	13.66	13.66	523	-0.50(-3.51%)
Jul 30, 2007	14.15	14.15	14.15	14.15	130	+0.28(+1.98%)
Jul 27, 2007	14.05	14.05	13.88	13.88	1,438	-0.29(-2.05%)
Jul 26, 2007	14.17	14.17	14.17	14.17	130	-0.60(-4.04%)
Jul 25, 2007	14.68	14.77	14.68	14.77	2,288	+0.04(+0.26%)
Jul 24, 2007	14.83	14.87	14.67	14.73	7,251	-0.15(-0.98%)
Jul 23, 2007	14.87	14.91	14.87	14.87	857	+0.07(+0.46%)
Jul 20, 2007	14.80	14.80	14.80	14.80	0	+0.00(+0.00%)
Jul 19, 2007	14.80	14.80	14.80	14.80	0	+0.00(+0.00%)
Jul 18, 2007	14.80	14.80	14.80	14.80	523	-0.03(-0.21%)
Jul 17, 2007	14.79	14.83	14.76	14.83	915	+0.24(+1.68%)
Jul 16, 2007	14.92	14.92	14.30	14.59	6,343	-0.38(-2.55%)
Jul 13, 2007	14.93	14.99	14.84	14.97	4,466	-0.06(-0.41%)
Jul 12, 2007	14.92	15.03	14.92	15.03	793	+0.12(+0.82%)
Jul 11, 2007	15.06	15.06	14.91	14.91	536	+0.00(+0.00%)
Jul 10, 2007	14.97	14.97	14.91	14.91	1,700	+0.00(+0.00%)
Jul 09, 2007	14.91	15.00	14.91	14.91	2,227	-0.02(-0.16%)
Jul 06, 2007	14.92	14.94	14.91	14.94	3,269	+0.02(+0.16%)
Jul 05, 2007	14.91	14.91	14.91	14.91	0	+0.00(+0.00%)
Jul 03, 2007	14.91	15.09	14.91	14.91	4,238	+0.08(+0.52%)
Jul 02, 2007	14.90	14.90	14.67	14.83	2,170	+0.11(+0.78%)
Jun 29, 2007	14.72	14.72	14.72	14.72	0	+0.00(+0.00%)
Jun 28, 2007	14.87	14.87	14.72	14.72	4,575	+0.00(+0.00%)
Jun 27, 2007	14.53	14.72	14.52	14.72	6,081	+0.18(+1.26%)
Jun 26, 2007	14.48	14.64	14.38	14.54	3,617	+0.08(+0.53%)
Jun 25, 2007	14.69	14.72	14.46	14.46	13,171	-0.16(-1.10%)
Jun 22, 2007	14.48	14.76	14.48	14.62	4,404	-0.05(-0.36%)
Jun 21, 2007	14.73	14.80	14.53	14.67	5,646	-0.20(-1.34%)
Jun 20, 2007	15.29	15.29	14.87	14.87	4,707	-0.17(-1.10%)
Jun 19, 2007	15.29	15.29	15.04	15.04	1,046	-0.25(-1.66%)
Jun 18, 2007	15.68	15.68	15.29	15.29	3,661	-0.56(-3.52%)
Jun 15, 2007	15.71	15.87	15.59	15.85	5,754	-0.01(-0.05%)
Jun 14, 2007	15.61	15.87	15.52	15.86	3,400	-0.28(-1.75%)
Jun 13, 2007	16.25	16.43	16.14	16.14	1,046	-0.07(-0.42%)
Jun 12, 2007	16.24	16.44	16.06	16.21	7,192	-0.31(-1.85%)
Jun 11, 2007	16.52	16.52	16.52	16.52	0	+0.00(+0.00%)
Jun 08, 2007	16.59	16.59	16.44	16.52	1,094	+0.08(+0.51%)
Jun 07, 2007	16.52	16.52	16.39	16.43	1,324	-0.16(-0.97%)
Jun 06, 2007	16.23	16.66	16.16	16.59	2,353	+0.31(+1.88%)
Jun 05, 2007	16.23	16.54	16.23	16.29	2,648	-0.20(-1.21%)
Jun 04, 2007	16.01	16.91	16.01	16.49	7,061	+0.43(+2.67%)

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.