Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	14.36	14.40	14.07	14.17	528,051	-0.05(-0.36%)
Aug 30, 2007	14.02	14.36	14.02	14.22	684,399	+0.08(+0.59%)
Aug 29, 2007	14.11	14.27	14.03	14.13	265,542	+0.15(+1.09%)
Aug 28, 2007	13.94	14.22	13.87	13.98	324,000	+0.07(+0.50%)
Aug 27, 2007	13.99	14.11	13.84	13.91	224,180	-0.01(-0.08%)
Aug 24, 2007	14.01	14.05	13.76	13.92	237,967	-0.02(-0.13%)
Aug 23, 2007	14.19	14.31	13.76	13.94	279,605	-0.15(-1.08%)
Aug 22, 2007	14.00	14.31	13.93	14.09	318,761	+0.18(+1.30%)
Aug 21, 2007	13.66	14.14	13.66	13.91	363,432	+0.24(+1.78%)
Aug 20, 2007	14.11	14.39	13.55	13.67	547,078	-0.41(-2.91%)
Aug 17, 2007	14.51	14.51	13.42	14.08	815,929	-0.34(-2.34%)
Aug 16, 2007	13.53	14.48	13.53	14.42	673,093	+0.78(+5.72%)
Aug 15, 2007	13.76	14.36	13.57	13.64	475,660	-0.12(-0.84%)
Aug 14, 2007	13.75	14.05	13.44	13.75	454,427	-0.04(-0.26%)
Aug 13, 2007	15.19	15.19	13.75	13.79	1,118,973	-1.44(-9.43%)
Aug 10, 2007	15.65	15.83	15.06	15.22	1,726,991	-0.54(-3.41%)
Aug 09, 2007	14.87	15.94	14.67	15.76	1,161,714	+0.49(+3.23%)
Aug 08, 2007	14.67	16.26	14.31	15.27	1,285,523	+0.69(+4.75%)
Aug 07, 2007	14.15	14.74	14.03	14.58	664,269	+0.40(+2.84%)
Aug 06, 2007	13.64	14.51	13.24	14.17	885,417	+0.67(+4.94%)
Aug 03, 2007	13.52	13.61	13.44	13.51	557,832	-0.09(-0.64%)
Aug 02, 2007	13.67	13.73	13.49	13.59	450,567	+0.06(+0.43%)
Aug 01, 2007	13.39	13.63	13.28	13.53	607,190	+0.16(+1.17%)
Jul 31, 2007	13.65	13.65	13.34	13.38	473,178	-0.16(-1.15%)
Jul 30, 2007	13.45	13.71	13.45	13.53	456,909	+0.06(+0.43%)
Jul 27, 2007	13.47	13.77	13.39	13.48	694,601	+0.01(+0.08%)
Jul 26, 2007	13.25	13.61	13.25	13.47	848,743	+0.13(+1.01%)
Jul 25, 2007	13.15	13.45	13.14	13.33	508,749	+0.24(+1.83%)
Jul 24, 2007	13.02	13.14	12.91	13.09	583,476	+0.02(+0.14%)
Jul 23, 2007	12.98	13.10	12.91	13.07	191,642	+0.14(+1.09%)
Jul 20, 2007	13.21	13.30	12.79	12.93	368,671	-0.28(-2.09%)
Jul 19, 2007	13.06	13.22	12.96	13.21	159,932	+0.23(+1.76%)
Jul 18, 2007	12.99	13.05	12.71	12.98	255,064	-0.01(-0.11%)
Jul 17, 2007	12.99	13.15	12.93	12.99	220,871	+0.07(+0.56%)
Jul 16, 2007	13.11	13.19	12.88	12.92	213,426	-0.22(-1.71%)
Jul 13, 2007	13.24	13.24	13.02	13.15	135,666	-0.06(-0.47%)
Jul 12, 2007	13.02	13.21	12.91	13.21	174,270	+0.30(+2.36%)
Jul 11, 2007	12.82	13.03	12.78	12.90	366,189	+0.12(+0.91%)
Jul 10, 2007	12.97	13.21	12.77	12.79	303,319	-0.22(-1.70%)
Jul 09, 2007	13.13	13.13	12.86	13.01	193,021	-0.07(-0.55%)
Jul 06, 2007	13.19	13.23	12.99	13.08	215,081	-0.00(-0.03%)
Jul 05, 2007	12.98	13.08	12.85	13.08	295,874	+0.10(+0.75%)
Jul 03, 2007	13.05	13.19	12.84	12.99	120,224	+0.00(+0.00%)
Jul 02, 2007	13.01	13.05	12.82	12.99	231,625	+0.09(+0.67%)
Jun 29, 2007	13.02	13.14	12.88	12.90	341,372	-0.12(-0.92%)
Jun 28, 2007	12.95	13.36	12.89	13.02	628,147	+0.07(+0.56%)
Jun 27, 2007	12.37	12.95	12.28	12.95	328,963	+0.57(+4.63%)
Jun 26, 2007	12.45	12.63	12.35	12.37	184,473	+0.01(+0.06%)
Jun 25, 2007	12.41	12.72	12.30	12.37	395,969	-0.01(-0.06%)
Jun 22, 2007	12.41	12.44	12.28	12.37	476,487	-0.04(-0.32%)
Jun 21, 2007	12.42	12.58	12.40	12.41	272,160	-0.02(-0.15%)
Jun 20, 2007	12.90	12.90	12.41	12.43	304,974	-0.37(-2.92%)
Jun 19, 2007	12.73	12.83	12.67	12.81	278,502	+0.06(+0.45%)
Jun 18, 2007	12.87	12.87	12.66	12.75	226,110	-0.07(-0.57%)
Jun 15, 2007	12.69	12.93	12.60	12.82	548,732	+0.43(+3.45%)
Jun 14, 2007	12.46	12.63	12.32	12.39	388,249	+0.02(+0.15%)
Jun 13, 2007	12.44	12.50	12.17	12.37	415,823	+0.11(+0.89%)
Jun 12, 2007	12.41	12.52	12.25	12.27	337,787	-0.17(-1.40%)
Jun 11, 2007	12.61	12.67	12.43	12.44	271,057	-0.18(-1.41%)
Jun 08, 2007	12.58	12.84	12.42	12.62	327,860	-0.04(-0.29%)
Jun 07, 2007	12.83	12.93	12.45	12.65	499,098	-0.18(-1.38%)
Jun 06, 2007	13.04	13.04	12.75	12.83	256,442	-0.18(-1.39%)
Jun 05, 2007	12.99	13.16	12.81	13.01	376,392	+0.01(+0.08%)
Jun 04, 2007	13.12	13.14	12.94	13.00	149,453	-0.12(-0.94%)

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.