Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	15.03	15.11	14.84	14.94	118,344	+0.10(+0.67%)
Aug 30, 2007	14.89	15.29	14.72	14.84	132,483	-0.25(-1.64%)
Aug 29, 2007	14.42	15.15	14.35	15.09	94,449	+0.70(+4.87%)
Aug 28, 2007	14.87	14.96	14.29	14.39	233,861	-0.63(-4.19%)
Aug 27, 2007	15.35	15.55	14.75	15.02	186,636	-0.40(-2.62%)
Aug 24, 2007	15.32	15.42	14.93	15.42	118,344	+0.08(+0.55%)
Aug 23, 2007	15.85	15.85	15.21	15.33	118,627	-0.47(-3.00%)
Aug 22, 2007	15.44	16.04	15.33	15.81	187,343	+0.54(+3.57%)
Aug 21, 2007	15.37	15.52	15.16	15.26	105,478	-0.21(-1.33%)
Aug 20, 2007	15.49	15.59	15.16	15.47	129,090	+0.02(+0.14%)
Aug 17, 2007	15.77	15.92	15.38	15.45	253,373	+0.31(+2.06%)
Aug 16, 2007	14.02	15.15	13.92	15.14	380,908	+1.03(+7.27%)
Aug 15, 2007	14.14	14.72	14.00	14.11	186,212	-0.01(-0.05%)
Aug 14, 2007	14.51	14.61	14.03	14.12	175,184	-0.39(-2.68%)
Aug 13, 2007	15.05	15.25	14.51	14.51	180,132	-0.48(-3.21%)
Aug 10, 2007	14.44	15.59	14.44	14.99	442,838	+0.48(+3.32%)
Aug 09, 2007	14.58	16.29	14.51	14.51	688,718	-0.39(-2.61%)
Aug 08, 2007	14.11	15.81	14.11	14.89	601,338	+0.83(+5.88%)
Aug 07, 2007	14.13	14.46	13.83	14.07	245,597	-0.06(-0.40%)
Aug 06, 2007	14.21	14.32	13.49	14.12	315,020	+0.34(+2.46%)
Aug 03, 2007	14.04	14.43	13.77	13.78	274,441	-0.64(-4.46%)
Aug 02, 2007	14.08	14.50	13.97	14.43	184,374	+0.42(+2.98%)
Aug 01, 2007	13.83	14.19	13.42	14.01	309,081	+0.09(+0.66%)
Jul 31, 2007	14.00	14.30	13.37	13.92	326,473	-0.16(-1.16%)
Jul 30, 2007	14.29	14.30	13.57	14.08	260,867	-0.21(-1.48%)
Jul 27, 2007	15.16	15.16	14.12	14.29	191,444	-0.27(-1.85%)
Jul 26, 2007	14.87	15.14	14.15	14.56	297,063	-0.64(-4.19%)
Jul 25, 2007	14.79	15.28	14.79	15.20	250,263	+0.54(+3.72%)
Jul 24, 2007	15.15	15.28	14.64	14.65	218,167	-0.72(-4.69%)
Jul 23, 2007	15.67	15.69	15.38	15.38	126,404	-0.34(-2.16%)
Jul 20, 2007	16.15	16.23	15.60	15.72	210,532	-0.47(-2.88%)
Jul 19, 2007	16.26	16.29	16.10	16.18	64,191	+0.00(+0.00%)
Jul 18, 2007	16.05	16.27	15.79	16.18	117,213	+0.07(+0.44%)
Jul 17, 2007	16.24	16.29	16.04	16.11	134,180	-0.12(-0.74%)
Jul 16, 2007	16.29	16.50	16.18	16.23	100,529	-0.17(-1.04%)
Jul 13, 2007	16.48	16.50	16.26	16.40	88,793	-0.10(-0.60%)
Jul 12, 2007	16.40	16.51	16.31	16.50	97,277	+0.22(+1.35%)
Jul 11, 2007	16.03	16.30	16.03	16.28	143,512	+0.19(+1.19%)
Jul 10, 2007	16.42	16.48	16.01	16.09	160,338	-0.51(-3.07%)
Jul 09, 2007	16.61	16.67	16.18	16.60	129,231	-0.04(-0.25%)
Jul 06, 2007	16.71	16.75	16.53	16.64	102,791	-0.13(-0.80%)
Jul 05, 2007	16.76	16.87	16.56	16.78	140,825	+0.52(+3.18%)
Jul 03, 2007	16.31	16.41	16.20	16.26	84,269	-0.04(-0.22%)
Jul 02, 2007	16.85	16.87	16.15	16.30	165,993	-0.51(-3.03%)
Jun 29, 2007	16.77	17.07	16.63	16.80	223,822	+0.04(+0.21%)
Jun 28, 2007	16.49	16.88	16.45	16.77	169,528	+0.40(+2.42%)
Jun 27, 2007	16.13	16.39	16.02	16.37	105,760	+0.10(+0.61%)
Jun 26, 2007	16.25	16.62	16.13	16.27	266,240	+0.08(+0.48%)
Jun 25, 2007	16.65	16.72	16.10	16.20	248,849	-0.45(-2.72%)
Jun 22, 2007	16.93	17.07	16.55	16.65	264,543	-0.35(-2.04%)
Jun 21, 2007	16.92	17.00	16.61	17.00	176,315	-0.03(-0.17%)
Jun 20, 2007	17.24	17.26	16.94	17.02	163,448	-0.21(-1.19%)
Jun 19, 2007	17.08	17.26	17.00	17.23	202,614	+0.08(+0.45%)
Jun 18, 2007	17.12	17.29	16.99	17.15	257,615	+0.04(+0.21%)
Jun 15, 2007	16.54	17.12	16.54	17.12	414,135	+0.90(+5.54%)
Jun 14, 2007	16.54	16.76	16.15	16.22	182,253	-0.34(-2.05%)
Jun 13, 2007	16.32	16.65	16.30	16.56	282,924	+0.28(+1.69%)
Jun 12, 2007	16.80	16.82	16.22	16.28	150,157	-0.54(-3.20%)
Jun 11, 2007	16.80	16.93	16.63	16.82	151,288	+0.01(+0.08%)
Jun 08, 2007	16.48	16.81	16.38	16.80	210,382	+0.36(+2.19%)
Jun 07, 2007	16.68	16.72	16.34	16.44	169,387	-0.23(-1.40%)
Jun 06, 2007	16.89	16.90	16.39	16.68	241,496	-0.34(-2.00%)
Jun 05, 2007	16.48	17.04	16.32	17.02	214,915	+0.53(+3.22%)
Jun 04, 2007	16.82	16.82	16.46	16.49	99,822	-0.31(-1.85%)

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.