Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	14.75	14.85	14.59	14.71	80,053	+0.14(+0.99%)
Aug 30, 2007	14.84	15.01	14.48	14.56	93,741	-0.42(-2.83%)
Aug 29, 2007	14.68	15.02	14.54	14.99	44,796	+0.40(+2.74%)
Aug 28, 2007	15.05	15.05	14.54	14.59	74,868	-0.41(-2.70%)
Aug 27, 2007	15.14	15.31	14.87	14.99	33,805	-0.27(-1.77%)
Aug 24, 2007	15.27	15.78	15.18	15.26	59,936	+0.01(+0.06%)
Aug 23, 2007	15.77	15.77	14.88	15.25	94,363	-0.42(-2.68%)
Aug 22, 2007	15.84	15.84	15.21	15.67	87,519	-0.04(-0.25%)
Aug 21, 2007	15.63	15.84	15.53	15.71	55,581	-0.04(-0.25%)
Aug 20, 2007	15.55	16.27	15.55	15.75	74,661	+0.15(+0.99%)
Aug 17, 2007	15.91	16.37	15.52	15.59	160,522	-0.00(-0.00%)
Aug 16, 2007	13.98	15.66	13.98	15.59	259,863	+1.42(+10.00%)
Aug 15, 2007	14.36	14.74	14.17	14.18	67,195	-0.22(-1.54%)
Aug 14, 2007	14.88	14.88	14.33	14.40	79,224	-0.46(-3.11%)
Aug 13, 2007	15.12	15.46	14.67	14.86	71,550	-0.18(-1.22%)
Aug 10, 2007	14.66	15.92	14.56	15.04	154,093	+0.27(+1.79%)
Aug 09, 2007	15.14	15.37	14.41	14.78	120,080	-0.53(-3.46%)
Aug 08, 2007	14.67	15.56	14.67	15.31	122,984	+0.75(+5.13%)
Aug 07, 2007	14.71	14.94	14.20	14.56	161,766	-0.19(-1.31%)
Aug 06, 2007	14.06	14.86	13.71	14.75	146,834	+0.61(+4.33%)
Aug 03, 2007	14.11	14.62	14.06	14.14	108,466	-0.48(-3.30%)
Aug 02, 2007	14.63	14.63	14.13	14.62	98,511	-0.10(-0.65%)
Aug 01, 2007	14.18	14.72	14.05	14.72	165,914	+0.68(+4.88%)
Jul 31, 2007	13.77	14.37	13.77	14.04	124,228	+0.41(+3.01%)
Jul 30, 2007	13.50	13.78	13.16	13.63	93,534	+0.24(+1.76%)
Jul 27, 2007	13.78	14.14	13.39	13.39	118,006	-0.49(-3.51%)
Jul 26, 2007	14.00	14.05	13.52	13.88	143,308	-0.37(-2.57%)
Jul 25, 2007	14.68	14.91	13.84	14.24	169,647	-0.40(-2.73%)
Jul 24, 2007	15.04	15.14	14.64	14.64	109,710	-0.56(-3.71%)
Jul 23, 2007	15.50	15.50	15.21	15.21	90,216	-0.27(-1.78%)
Jul 20, 2007	15.62	15.62	15.28	15.48	141,442	-0.17(-1.11%)
Jul 19, 2007	15.52	15.69	15.41	15.66	62,632	+0.26(+1.66%)
Jul 18, 2007	15.06	15.40	15.02	15.40	100,585	+0.31(+2.08%)
Jul 17, 2007	14.97	15.17	14.89	15.09	47,285	+0.20(+1.33%)
Jul 16, 2007	15.16	15.45	14.88	14.89	47,493	-0.32(-2.12%)
Jul 13, 2007	15.19	15.29	15.13	15.21	36,501	-0.02(-0.16%)
Jul 12, 2007	15.29	15.42	15.09	15.24	44,589	+0.10(+0.64%)
Jul 11, 2007	14.73	15.31	14.67	15.14	87,519	+0.43(+2.92%)
Jul 10, 2007	15.19	15.19	14.67	14.71	84,823	-0.61(-4.00%)
Jul 09, 2007	15.05	15.37	15.05	15.32	55,166	+0.12(+0.79%)
Jul 06, 2007	15.43	15.63	15.20	15.20	43,967	-0.25(-1.62%)
Jul 05, 2007	15.58	15.69	15.35	15.45	37,538	-0.13(-0.84%)
Jul 03, 2007	15.38	15.66	15.33	15.58	41,271	+0.25(+1.64%)
Jul 02, 2007	15.07	15.35	15.07	15.33	51,433	+0.27(+1.76%)
Jun 29, 2007	15.10	15.21	15.04	15.07	76,942	-0.03(-0.22%)
Jun 28, 2007	15.26	15.29	15.04	15.10	49,566	-0.21(-1.39%)
Jun 27, 2007	14.74	15.31	14.52	15.31	65,951	+0.24(+1.57%)
Jun 26, 2007	15.31	15.42	15.04	15.08	93,741	-0.19(-1.23%)
Jun 25, 2007	15.54	15.61	15.26	15.27	97,682	-0.27(-1.77%)
Jun 22, 2007	15.57	15.74	15.39	15.54	125,472	-0.04(-0.28%)
Jun 21, 2007	15.78	15.91	15.48	15.58	99,548	-0.20(-1.28%)
Jun 20, 2007	16.49	16.49	15.77	15.79	112,821	-0.53(-3.22%)
Jun 19, 2007	15.91	16.31	15.88	16.31	75,283	+0.41(+2.55%)
Jun 18, 2007	15.89	15.94	15.82	15.91	165,499	+0.14(+0.89%)
Jun 15, 2007	16.15	16.15	15.73	15.77	154,715	-0.03(-0.18%)
Jun 14, 2007	15.84	15.99	15.79	15.80	68,439	-0.04(-0.27%)
Jun 13, 2007	15.96	16.07	15.80	15.84	162,388	-0.02(-0.15%)
Jun 12, 2007	16.19	16.19	15.85	15.86	60,973	-0.42(-2.61%)
Jun 11, 2007	16.10	16.55	16.03	16.29	73,209	+0.06(+0.39%)
Jun 08, 2007	16.27	16.36	16.11	16.23	46,456	+0.07(+0.42%)
Jun 07, 2007	16.03	16.30	15.96	16.16	113,651	+0.05(+0.33%)
Jun 06, 2007	16.15	16.15	16.01	16.10	41,893	-0.07(-0.45%)
Jun 05, 2007	16.46	16.49	16.10	16.18	64,291	-0.40(-2.41%)
Jun 04, 2007	16.69	16.73	16.45	16.58	36,293	-0.14(-0.84%)

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.