Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	13.05	13.13	13.02	13.06	275,191	+0.07(+0.56%)
Aug 30, 2007	12.96	13.04	12.96	12.99	180,660	+0.01(+0.04%)
Aug 29, 2007	12.89	13.01	12.82	12.98	444,298	+0.11(+0.86%)
Aug 28, 2007	12.99	13.01	12.84	12.87	764,130	-0.15(-1.18%)
Aug 27, 2007	13.05	13.08	13.02	13.03	1,237,313	-0.06(-0.48%)
Aug 24, 2007	12.97	13.09	12.96	13.09	595,023	+0.12(+0.90%)
Aug 23, 2007	13.04	13.04	12.94	12.97	341,889	+0.03(+0.24%)
Aug 22, 2007	12.92	12.95	12.87	12.94	285,170	+0.10(+0.82%)
Aug 21, 2007	12.76	12.88	12.76	12.84	325,608	+0.01(+0.10%)
Aug 20, 2007	12.85	12.87	12.76	12.82	468,456	+0.01(+0.07%)
Aug 17, 2007	12.92	12.92	12.65	12.81	332,961	+0.11(+0.90%)
Aug 16, 2007	12.62	12.70	12.48	12.70	1,192,147	-0.04(-0.28%)
Aug 15, 2007	12.77	12.94	12.73	12.74	976,300	-0.05(-0.42%)
Aug 14, 2007	12.92	12.95	12.79	12.79	906,452	-0.10(-0.75%)
Aug 13, 2007	12.93	12.98	12.89	12.89	554,585	+0.05(+0.39%)
Aug 10, 2007	12.79	12.92	12.76	12.84	541,455	-0.06(-0.43%)
Aug 09, 2007	13.10	13.16	12.89	12.89	320,882	-0.29(-2.20%)
Aug 08, 2007	13.10	13.19	13.07	13.18	628,634	+0.10(+0.80%)
Aug 07, 2007	12.93	13.17	12.93	13.08	415,938	+0.06(+0.44%)
Aug 06, 2007	12.87	13.03	12.81	13.02	1,357,578	+0.18(+1.43%)
Aug 03, 2007	12.89	12.95	12.82	12.84	546,707	-0.11(-0.88%)
Aug 02, 2007	12.86	12.98	12.83	12.95	391,780	+0.11(+0.88%)
Aug 01, 2007	12.80	12.86	12.68	12.84	711,087	+0.11(+0.87%)
Jul 31, 2007	12.92	12.95	12.73	12.73	4,097,417	-0.15(-1.20%)
Jul 30, 2007	12.82	12.90	12.76	12.88	258,911	+0.15(+1.15%)
Jul 27, 2007	13.00	13.05	12.73	12.73	1,606,511	-0.34(-2.61%)
Jul 26, 2007	13.16	13.23	12.99	13.08	781,986	-0.22(-1.62%)
Jul 25, 2007	13.31	13.32	13.22	13.29	1,316,614	+0.04(+0.33%)
Jul 24, 2007	13.37	13.40	13.23	13.25	1,357,053	-0.15(-1.11%)
Jul 23, 2007	13.39	13.47	13.39	13.40	719,490	+0.11(+0.83%)
Jul 20, 2007	13.40	13.42	13.27	13.29	614,980	-0.11(-0.85%)
Jul 19, 2007	13.45	13.45	13.37	13.40	706,360	-0.05(-0.37%)
Jul 18, 2007	13.45	13.46	13.38	13.45	1,280,902	-0.04(-0.30%)
Jul 17, 2007	13.49	13.53	13.47	13.49	644,915	-0.06(-0.45%)
Jul 16, 2007	13.51	13.56	13.51	13.55	670,648	+0.01(+0.08%)
Jul 13, 2007	13.56	13.57	13.50	13.54	190,113	-0.02(-0.18%)
Jul 12, 2007	13.35	13.56	13.35	13.56	390,205	+0.22(+1.63%)
Jul 11, 2007	13.26	13.35	13.26	13.35	602,901	+0.09(+0.65%)
Jul 10, 2007	13.34	13.39	13.26	13.26	225,825	-0.13(-1.00%)
Jul 09, 2007	13.42	13.44	13.36	13.39	518,348	-0.02(-0.15%)
Jul 06, 2007	13.39	13.43	13.36	13.41	711,087	-0.01(-0.07%)
Jul 05, 2007	13.39	13.42	13.35	13.42	1,461,562	+0.02(+0.19%)
Jul 03, 2007	13.40	13.43	13.39	13.40	69,323	+0.02(+0.11%)
Jul 02, 2007	13.30	13.38	13.29	13.38	157,027	+0.14(+1.06%)
Jun 29, 2007	13.28	13.34	13.17	13.24	1,287,204	-0.06(-0.47%)
Jun 28, 2007	13.31	13.38	13.29	13.30	1,666,906	-0.05(-0.40%)
Jun 27, 2007	13.21	13.36	13.21	13.36	3,103,786	+0.12(+0.92%)
Jun 26, 2007	13.23	13.34	13.23	13.24	752,051	+0.05(+0.36%)
Jun 25, 2007	13.24	13.33	13.16	13.19	1,523,008	-0.04(-0.27%)
Jun 22, 2007	13.33	13.37	13.18	13.22	657,519	-0.18(-1.38%)
Jun 21, 2007	13.39	13.41	13.31	13.41	633,886	+0.04(+0.31%)
Jun 20, 2007	13.58	13.58	13.36	13.37	2,467,273	-0.19(-1.42%)
Jun 19, 2007	13.58	13.58	13.53	13.56	137,070	+0.02(+0.13%)
Jun 18, 2007	13.60	13.63	13.53	13.54	1,081,336	-0.06(-0.43%)
Jun 15, 2007	13.62	13.64	13.59	13.60	481,060	+0.08(+0.61%)
Jun 14, 2007	13.48	13.54	13.47	13.52	791,439	+0.04(+0.30%)
Jun 13, 2007	13.39	13.49	13.33	13.48	346,615	+0.11(+0.83%)
Jun 12, 2007	13.42	13.46	13.35	13.37	957,919	-0.10(-0.76%)
Jun 11, 2007	13.47	13.52	13.46	13.47	185,386	-0.01(-0.07%)
Jun 08, 2007	13.41	13.48	13.35	13.48	672,224	+0.10(+0.71%)
Jun 07, 2007	13.54	13.57	13.38	13.39	2,282,411	-0.22(-1.64%)
Jun 06, 2007	13.66	13.70	13.59	13.61	420,665	-0.13(-0.94%)
Jun 05, 2007	13.76	13.76	13.68	13.74	1,109,695	-0.05(-0.39%)
Jun 04, 2007	13.77	13.80	13.76	13.79	182,235	-0.02(-0.15%)

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.