Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	12.60	12.70	12.60	12.67	52,803	+0.15(+1.20%)
Aug 30, 2007	12.45	12.59	12.45	12.52	104,727	-0.02(-0.16%)
Aug 29, 2007	12.39	12.54	12.34	12.54	9,680	+0.25(+2.07%)
Aug 28, 2007	12.52	12.52	12.27	12.28	39,162	-0.30(-2.40%)
Aug 27, 2007	12.74	12.74	12.59	12.59	86,246	-0.15(-1.16%)
Aug 24, 2007	12.62	12.74	12.60	12.73	34,762	+0.09(+0.74%)
Aug 23, 2007	12.73	12.73	12.61	12.64	40,482	-0.05(-0.43%)
Aug 22, 2007	12.67	12.70	12.60	12.69	67,764	+0.15(+1.16%)
Aug 21, 2007	12.39	12.59	12.39	12.55	19,361	+0.06(+0.49%)
Aug 20, 2007	12.46	12.50	12.38	12.49	45,763	+0.08(+0.64%)
Aug 17, 2007	12.52	12.55	12.28	12.41	170,732	+0.29(+2.39%)
Aug 16, 2007	11.88	12.12	11.68	12.12	133,769	+0.18(+1.50%)
Aug 15, 2007	12.13	12.24	11.94	11.94	47,523	-0.21(-1.70%)
Aug 14, 2007	12.41	12.41	12.15	12.15	39,602	-0.34(-2.69%)
Aug 13, 2007	12.57	12.58	12.44	12.48	88,446	-0.03(-0.25%)
Aug 10, 2007	12.28	12.59	12.26	12.52	119,248	-0.00(-0.04%)
Aug 09, 2007	12.62	12.75	12.52	12.52	173,372	-0.32(-2.48%)
Aug 08, 2007	12.65	12.88	12.65	12.84	242,017	+0.28(+2.21%)
Aug 07, 2007	12.39	12.64	12.37	12.56	139,930	+0.13(+1.02%)
Aug 06, 2007	12.21	12.46	12.05	12.43	199,774	+0.19(+1.54%)
Aug 03, 2007	12.40	12.58	12.24	12.24	52,363	-0.33(-2.66%)
Aug 02, 2007	12.60	12.64	12.52	12.58	73,485	+0.06(+0.49%)
Aug 01, 2007	12.47	12.52	12.27	12.52	292,181	+0.10(+0.77%)
Jul 31, 2007	12.67	12.75	12.35	12.42	132,009	-0.13(-1.03%)
Jul 30, 2007	12.48	12.59	12.41	12.55	121,448	+0.15(+1.21%)
Jul 27, 2007	12.64	12.70	12.39	12.40	90,206	-0.28(-2.20%)
Jul 26, 2007	12.72	12.80	12.54	12.68	249,498	-0.28(-2.14%)
Jul 25, 2007	13.05	13.11	12.85	12.96	55,884	+0.02(+0.12%)
Jul 24, 2007	13.14	13.17	12.94	12.94	91,086	-0.33(-2.52%)
Jul 23, 2007	13.40	13.40	13.26	13.28	67,324	-0.04(-0.31%)
Jul 20, 2007	13.48	13.48	13.29	13.32	63,364	-0.21(-1.53%)
Jul 19, 2007	13.51	13.54	13.50	13.52	13,640	+0.14(+1.04%)
Jul 18, 2007	13.48	13.48	13.36	13.39	22,881	-0.15(-1.13%)
Jul 17, 2007	13.55	13.60	13.54	13.54	30,362	+0.00(+0.00%)
Jul 16, 2007	13.61	13.63	13.54	13.54	68,644	-0.10(-0.77%)
Jul 13, 2007	13.53	13.65	13.53	13.64	47,083	+0.09(+0.65%)
Jul 12, 2007	13.41	13.55	13.41	13.55	115,288	+0.19(+1.41%)
Jul 11, 2007	13.31	13.36	13.27	13.36	95,046	+0.04(+0.31%)
Jul 10, 2007	13.49	13.49	13.32	13.32	63,804	-0.24(-1.76%)
Jul 09, 2007	13.62	13.62	13.54	13.56	27,722	-0.03(-0.25%)
Jul 06, 2007	13.54	13.60	13.49	13.60	69,965	+0.07(+0.49%)
Jul 05, 2007	13.51	13.56	13.48	13.53	45,763	+0.05(+0.34%)
Jul 03, 2007	13.49	13.51	13.48	13.49	31,242	+0.05(+0.39%)
Jul 02, 2007	13.35	13.44	13.33	13.43	154,891	+0.17(+1.25%)
Jun 29, 2007	13.35	13.40	13.24	13.27	120,568	-0.05(-0.38%)
Jun 28, 2007	13.30	13.39	13.29	13.32	40,482	+0.04(+0.27%)
Jun 27, 2007	13.10	13.28	13.08	13.28	41,803	+0.16(+1.21%)
Jun 26, 2007	13.26	13.27	13.12	13.12	36,962	-0.09(-0.67%)
Jun 25, 2007	13.28	13.35	13.17	13.21	54,563	-0.16(-1.22%)
Jun 22, 2007	13.46	13.48	13.36	13.37	46,203	-0.12(-0.93%)
Jun 21, 2007	13.44	13.51	13.35	13.50	27,281	+0.03(+0.20%)
Jun 20, 2007	13.66	13.66	13.47	13.47	34,322	-0.16(-1.20%)
Jun 19, 2007	13.57	13.64	13.55	13.64	18,481	-0.00(-0.04%)
Jun 18, 2007	13.69	13.69	13.63	13.64	36,522	-0.05(-0.33%)
Jun 15, 2007	13.67	13.73	13.67	13.69	41,803	+0.10(+0.72%)
Jun 14, 2007	13.61	13.64	13.57	13.59	81,845	+0.05(+0.40%)
Jun 13, 2007	13.44	13.54	13.42	13.53	51,483	+0.15(+1.10%)
Jun 12, 2007	13.52	13.53	13.39	13.39	64,684	-0.16(-1.19%)
Jun 11, 2007	13.54	13.60	13.50	13.55	21,561	-0.02(-0.15%)
Jun 08, 2007	13.48	13.57	13.41	13.57	207,695	+0.10(+0.76%)
Jun 07, 2007	13.71	13.71	13.46	13.46	127,609	-0.30(-2.20%)
Jun 06, 2007	13.79	13.80	13.73	13.77	60,724	-0.12(-0.87%)
Jun 05, 2007	13.95	13.96	13.88	13.89	87,126	-0.12(-0.84%)
Jun 04, 2007	13.94	14.01	13.93	14.01	38,722	+0.05(+0.36%)

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.