Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	13.91	13.96	13.79	13.83	131,401	-0.02(-0.12%)
Aug 30, 2007	13.91	14.02	13.81	13.85	101,388	-0.16(-1.13%)
Aug 29, 2007	14.02	14.18	13.91	14.00	107,427	-0.05(-0.35%)
Aug 28, 2007	14.40	14.42	14.05	14.05	136,709	-0.11(-0.77%)
Aug 27, 2007	14.48	14.48	14.16	14.16	133,781	-0.37(-2.52%)
Aug 24, 2007	14.49	14.66	14.39	14.53	88,028	-0.01(-0.04%)
Aug 23, 2007	14.63	14.78	14.49	14.53	141,650	-0.23(-1.55%)
Aug 22, 2007	14.70	14.76	14.27	14.76	241,208	+0.42(+2.93%)
Aug 21, 2007	14.02	14.64	14.02	14.34	187,586	+0.19(+1.31%)
Aug 20, 2007	14.32	14.32	13.70	14.16	288,425	-0.16(-1.11%)
Aug 17, 2007	14.15	14.45	14.15	14.32	271,771	+0.26(+1.83%)
Aug 16, 2007	14.29	14.59	13.88	14.06	364,557	-0.23(-1.61%)
Aug 15, 2007	14.51	14.58	14.15	14.29	203,508	+0.09(+0.65%)
Aug 14, 2007	14.40	14.40	13.91	14.20	222,175	-0.01(-0.04%)
Aug 13, 2007	14.23	14.62	14.10	14.20	425,866	-0.39(-2.66%)
Aug 10, 2007	14.93	15.30	14.56	14.59	252,738	-0.55(-3.65%)
Aug 09, 2007	14.62	15.29	14.54	15.14	267,562	-0.04(-0.29%)
Aug 08, 2007	15.27	15.30	15.01	15.18	320,269	+0.01(+0.07%)
Aug 07, 2007	14.50	15.18	14.50	15.17	280,189	+0.32(+2.13%)
Aug 06, 2007	14.54	15.05	13.78	14.86	414,702	-0.05(-0.33%)
Aug 03, 2007	14.90	15.16	14.82	14.91	153,546	-0.25(-1.66%)
Aug 02, 2007	14.93	15.25	14.76	15.16	224,188	-0.09(-0.57%)
Aug 01, 2007	15.16	15.53	14.49	15.24	398,414	-0.45(-2.89%)
Jul 31, 2007	15.35	15.85	15.35	15.70	577,948	+0.13(+0.84%)
Jul 30, 2007	15.57	16.04	15.33	15.57	902,427	+0.24(+1.57%)
Jul 27, 2007	15.57	15.57	15.23	15.33	314,778	-0.39(-2.50%)
Jul 26, 2007	15.74	15.90	15.52	15.72	206,253	-0.02(-0.10%)
Jul 25, 2007	15.71	15.80	15.38	15.74	154,644	+0.33(+2.16%)
Jul 24, 2007	15.71	15.79	15.35	15.40	167,638	-0.34(-2.15%)
Jul 23, 2007	15.84	15.85	15.57	15.74	198,017	+0.11(+0.73%)
Jul 20, 2007	15.76	15.82	15.62	15.63	159,768	-0.22(-1.38%)
Jul 19, 2007	15.68	15.87	15.67	15.85	295,196	+0.05(+0.35%)
Jul 18, 2007	15.62	15.82	15.62	15.79	136,160	+0.04(+0.24%)
Jul 17, 2007	15.92	15.92	15.55	15.75	218,698	+0.04(+0.28%)
Jul 16, 2007	15.45	15.85	15.38	15.71	429,526	-0.13(-0.79%)
Jul 13, 2007	15.87	15.99	15.41	15.84	533,477	-0.37(-2.29%)
Jul 12, 2007	15.99	16.34	15.88	16.21	344,609	+0.16(+1.02%)
Jul 11, 2007	16.12	16.38	15.71	16.04	528,535	-0.06(-0.37%)
Jul 10, 2007	15.89	16.33	15.62	16.10	464,298	-0.18(-1.11%)
Jul 09, 2007	15.88	16.34	15.79	16.28	719,233	+0.52(+3.33%)
Jul 06, 2007	15.61	15.97	15.53	15.76	123,898	+0.16(+1.05%)
Jul 05, 2007	15.52	15.71	15.52	15.59	83,636	-0.03(-0.21%)
Jul 03, 2007	15.73	15.73	15.46	15.63	85,832	+0.11(+0.74%)
Jul 02, 2007	15.51	15.64	15.43	15.51	262,071	+0.09(+0.60%)
Jun 29, 2007	15.54	15.54	15.31	15.42	100,107	-0.02(-0.14%)
Jun 28, 2007	15.42	15.52	15.33	15.44	142,199	-0.01(-0.04%)
Jun 27, 2007	15.51	15.52	15.38	15.45	79,975	-0.07(-0.42%)
Jun 26, 2007	15.34	15.57	15.34	15.51	120,421	+0.17(+1.14%)
Jun 25, 2007	15.48	15.56	15.33	15.34	127,924	-0.20(-1.27%)
Jun 22, 2007	15.44	15.53	15.34	15.53	270,490	+0.08(+0.53%)
Jun 21, 2007	15.52	15.74	15.44	15.45	144,944	-0.04(-0.25%)
Jun 20, 2007	15.52	15.62	15.49	15.49	209,913	-0.02(-0.14%)
Jun 19, 2007	15.57	15.57	15.45	15.51	117,676	+0.00(+0.00%)
Jun 18, 2007	15.51	15.62	15.35	15.51	159,036	+0.07(+0.46%)
Jun 15, 2007	15.51	15.55	15.41	15.44	104,682	+0.03(+0.22%)
Jun 14, 2007	15.34	15.51	15.34	15.41	101,754	-0.07(-0.43%)
Jun 13, 2007	15.84	15.84	15.33	15.47	136,343	+0.01(+0.07%)
Jun 12, 2007	15.49	15.57	15.41	15.46	75,034	-0.10(-0.67%)
Jun 11, 2007	15.52	15.63	15.47	15.57	143,663	-0.01(-0.03%)
Jun 08, 2007	15.37	15.65	15.37	15.57	138,539	+0.08(+0.49%)
Jun 07, 2007	15.59	15.66	15.46	15.50	143,846	-0.23(-1.46%)
Jun 06, 2007	15.97	15.97	15.31	15.73	566,968	-0.19(-1.17%)
Jun 05, 2007	16.05	16.11	15.87	15.91	74,851	-0.09(-0.55%)
Jun 04, 2007	16.16	16.16	15.97	16.00	151,716	+0.02(+0.10%)

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.