Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	13.71	13.85	13.60	13.76	356,689	+0.34(+2.50%)
Aug 30, 2007	13.25	13.47	13.23	13.42	563,070	+0.06(+0.44%)
Aug 29, 2007	13.40	13.47	13.27	13.36	654,245	+0.16(+1.19%)
Aug 28, 2007	13.50	13.58	13.16	13.20	629,979	-0.47(-3.45%)
Aug 27, 2007	13.85	13.87	13.35	13.68	822,459	-0.15(-1.10%)
Aug 24, 2007	13.68	13.85	13.50	13.83	655,658	+0.20(+1.43%)
Aug 23, 2007	13.99	14.06	13.52	13.63	1,192,106	-0.29(-2.07%)
Aug 22, 2007	13.61	14.02	13.60	13.92	1,266,790	+0.50(+3.70%)
Aug 21, 2007	13.45	13.54	13.09	13.43	958,632	+0.07(+0.54%)
Aug 20, 2007	13.72	13.88	13.09	13.35	1,339,117	-0.08(-0.57%)
Aug 17, 2007	13.60	13.88	13.20	13.43	1,557,984	+0.34(+2.56%)
Aug 16, 2007	12.92	13.20	12.45	13.09	2,195,031	-0.09(-0.71%)
Aug 15, 2007	13.51	13.62	13.00	13.19	1,948,128	-0.48(-3.51%)
Aug 14, 2007	14.67	14.68	13.63	13.67	1,423,696	-0.84(-5.76%)
Aug 13, 2007	15.00	15.05	14.33	14.50	1,094,570	-0.35(-2.37%)
Aug 10, 2007	14.99	15.30	14.78	14.86	1,428,643	-0.24(-1.60%)
Aug 09, 2007	15.06	15.37	14.85	15.10	1,262,785	+0.03(+0.17%)
Aug 08, 2007	14.85	15.12	14.71	15.07	1,405,790	+0.24(+1.60%)
Aug 07, 2007	14.00	14.89	13.85	14.83	1,090,801	+0.81(+5.81%)
Aug 06, 2007	13.64	14.05	13.43	14.02	1,027,897	+0.25(+1.82%)
Aug 03, 2007	14.02	14.11	13.73	13.77	1,268,439	-0.20(-1.40%)
Aug 02, 2007	14.10	14.44	13.84	13.96	2,222,125	-0.28(-1.97%)
Aug 01, 2007	14.63	14.63	13.98	14.24	1,619,345	-0.28(-1.96%)
Jul 31, 2007	14.55	14.86	14.41	14.53	1,176,086	+0.11(+0.74%)
Jul 30, 2007	14.22	14.49	14.19	14.42	1,431,235	+0.13(+0.89%)
Jul 27, 2007	13.88	14.32	13.80	14.30	945,439	+0.26(+1.85%)
Jul 26, 2007	14.31	14.33	13.85	14.04	1,218,022	-0.52(-3.59%)
Jul 25, 2007	14.90	15.00	14.25	14.56	554,824	-0.23(-1.55%)
Jul 24, 2007	15.07	15.09	14.74	14.79	297,555	-0.25(-1.64%)
Jul 23, 2007	14.78	15.07	14.75	15.03	283,891	+0.26(+1.75%)
Jul 20, 2007	14.97	15.06	14.75	14.78	628,801	-0.26(-1.75%)
Jul 19, 2007	15.23	15.23	15.00	15.04	438,205	-0.04(-0.28%)
Jul 18, 2007	15.26	15.28	14.86	15.08	822,695	-0.17(-1.11%)
Jul 17, 2007	15.00	15.28	14.87	15.25	645,057	+0.29(+1.96%)
Jul 16, 2007	14.85	15.09	14.70	14.96	583,566	+0.19(+1.26%)
Jul 13, 2007	14.74	14.78	14.46	14.77	794,423	+0.10(+0.67%)
Jul 12, 2007	14.58	14.71	14.43	14.67	939,314	+0.13(+0.88%)
Jul 11, 2007	14.75	14.79	14.52	14.55	764,503	-0.18(-1.24%)
Jul 10, 2007	15.04	15.06	14.68	14.73	563,777	-0.32(-2.12%)
Jul 09, 2007	15.19	15.27	15.05	15.05	820,103	-0.13(-0.84%)
Jul 06, 2007	15.07	15.27	14.86	15.17	490,271	+0.13(+0.87%)
Jul 05, 2007	14.36	15.07	14.04	15.04	1,689,210	+0.71(+4.98%)
Jul 03, 2007	14.29	14.46	14.19	14.33	844,134	+0.01(+0.06%)
Jul 02, 2007	14.72	14.72	14.16	14.32	846,725	-0.23(-1.60%)
Jun 29, 2007	14.87	14.87	14.55	14.55	646,706	-0.17(-1.15%)
Jun 28, 2007	14.72	14.88	14.53	14.72	697,358	-0.19(-1.28%)
Jun 27, 2007	14.62	14.92	14.27	14.92	1,005,280	+0.30(+2.03%)
Jun 26, 2007	15.07	15.14	14.55	14.62	1,031,431	-0.46(-3.07%)
Jun 25, 2007	15.27	15.37	14.92	15.08	777,932	-0.15(-1.00%)
Jun 22, 2007	15.00	15.34	14.92	15.23	531,265	+0.19(+1.24%)
Jun 21, 2007	15.20	15.26	14.84	15.05	1,250,769	-0.20(-1.31%)
Jun 20, 2007	15.37	15.41	15.23	15.25	706,311	-0.12(-0.77%)
Jun 19, 2007	15.51	15.55	15.14	15.37	549,170	-0.15(-0.98%)
Jun 18, 2007	15.66	15.99	15.49	15.52	1,162,657	+0.11(+0.74%)
Jun 15, 2007	15.14	15.42	15.00	15.40	540,217	+0.30(+2.00%)
Jun 14, 2007	14.88	15.12	14.85	15.10	458,466	+0.29(+1.98%)
Jun 13, 2007	14.75	14.88	14.56	14.81	501,580	+0.07(+0.49%)
Jun 12, 2007	14.66	14.81	14.64	14.74	481,790	+0.02(+0.14%)
Jun 11, 2007	14.64	14.81	14.61	14.72	493,805	+0.04(+0.29%)
Jun 08, 2007	14.30	14.78	14.26	14.67	417,001	+0.06(+0.38%)
Jun 07, 2007	14.87	14.91	14.56	14.62	569,902	-0.32(-2.13%)
Jun 06, 2007	14.91	14.96	14.80	14.94	486,419	-0.04(-0.26%)
Jun 05, 2007	15.10	15.18	14.90	14.97	458,702	-0.23(-1.51%)
Jun 04, 2007	15.03	15.25	14.92	15.20	630,214	+0.20(+1.36%)

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.