Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	12.53	12.53	12.21	12.39	245,854	+0.04(+0.36%)
Aug 30, 2007	12.38	12.55	12.31	12.34	182,166	-0.16(-1.28%)
Aug 29, 2007	12.34	12.55	12.24	12.51	255,219	+0.29(+2.36%)
Aug 28, 2007	12.59	12.70	12.20	12.22	371,512	-0.42(-3.30%)
Aug 27, 2007	12.74	12.75	12.53	12.63	369,327	-0.15(-1.15%)
Aug 24, 2007	12.72	12.80	12.59	12.78	214,946	+0.10(+0.76%)
Aug 23, 2007	13.08	13.08	12.59	12.68	298,771	-0.33(-2.56%)
Aug 22, 2007	12.84	13.04	12.72	13.02	337,795	+0.31(+2.47%)
Aug 21, 2007	12.83	12.90	12.65	12.70	377,444	-0.27(-2.07%)
Aug 20, 2007	13.41	13.59	12.70	12.97	398,673	-0.38(-2.83%)
Aug 17, 2007	13.32	13.68	12.90	13.35	626,108	+0.66(+5.20%)
Aug 16, 2007	11.61	12.75	11.61	12.69	628,137	+0.98(+8.37%)
Aug 15, 2007	12.01	12.41	11.69	11.71	409,132	-0.36(-2.97%)
Aug 14, 2007	12.70	12.70	12.07	12.07	300,488	-0.58(-4.56%)
Aug 13, 2007	12.81	13.45	12.61	12.65	334,049	+0.03(+0.20%)
Aug 10, 2007	12.36	13.15	12.06	12.62	674,654	-0.03(-0.25%)
Aug 09, 2007	11.83	12.87	11.77	12.65	987,006	+0.53(+4.33%)
Aug 08, 2007	12.43	12.65	11.85	12.13	751,454	-0.24(-1.97%)
Aug 07, 2007	12.18	12.57	12.00	12.37	659,825	+0.24(+1.95%)
Aug 06, 2007	11.58	12.36	11.28	12.13	711,493	+0.59(+5.11%)
Aug 03, 2007	11.74	12.19	11.51	11.54	514,654	-0.65(-5.31%)
Aug 02, 2007	11.97	12.75	11.90	12.19	680,586	+0.40(+3.42%)
Aug 01, 2007	11.45	11.79	11.36	11.79	650,927	+0.37(+3.20%)
Jul 31, 2007	11.83	12.01	11.40	11.42	579,435	-0.29(-2.46%)
Jul 30, 2007	11.77	11.96	11.52	11.71	483,591	-0.01(-0.11%)
Jul 27, 2007	12.02	12.11	11.69	11.72	669,035	-0.28(-2.35%)
Jul 26, 2007	12.27	12.34	11.77	12.01	528,235	-0.51(-4.05%)
Jul 25, 2007	12.56	12.68	12.29	12.51	568,508	+0.07(+0.57%)
Jul 24, 2007	12.97	12.97	12.42	12.44	539,630	-0.62(-4.76%)
Jul 23, 2007	13.25	13.25	13.00	13.06	477,815	-0.13(-1.02%)
Jul 20, 2007	13.50	13.53	13.04	13.20	395,707	-0.34(-2.51%)
Jul 19, 2007	13.68	13.68	13.43	13.54	274,263	+0.10(+0.76%)
Jul 18, 2007	13.59	13.59	13.22	13.43	353,093	-0.19(-1.41%)
Jul 17, 2007	13.66	13.78	13.59	13.63	301,268	-0.06(-0.47%)
Jul 16, 2007	13.90	13.90	13.65	13.69	322,185	-0.26(-1.88%)
Jul 13, 2007	14.06	14.08	13.91	13.95	195,902	-0.07(-0.50%)
Jul 12, 2007	13.82	14.06	13.79	14.02	293,307	+0.33(+2.43%)
Jul 11, 2007	13.73	13.84	13.68	13.69	383,688	-0.02(-0.14%)
Jul 10, 2007	13.95	13.99	13.71	13.71	517,464	-0.39(-2.77%)
Jul 09, 2007	14.13	14.16	13.88	14.10	635,318	+0.00(+0.00%)
Jul 06, 2007	13.97	14.11	13.81	14.10	484,839	+0.16(+1.15%)
Jul 05, 2007	14.01	14.01	13.84	13.94	369,171	-0.03(-0.23%)
Jul 03, 2007	13.74	14.05	13.72	13.97	208,078	+0.27(+1.96%)
Jul 02, 2007	13.73	13.81	13.61	13.70	244,917	+0.10(+0.71%)
Jun 29, 2007	13.66	13.76	13.56	13.61	583,649	+0.02(+0.14%)
Jun 28, 2007	13.67	13.76	13.57	13.59	248,976	-0.03(-0.24%)
Jun 27, 2007	13.37	13.63	13.33	13.62	343,883	+0.19(+1.38%)
Jun 26, 2007	13.36	13.52	13.34	13.43	317,190	+0.07(+0.53%)
Jun 25, 2007	13.49	13.63	13.18	13.36	494,986	-0.12(-0.90%)
Jun 22, 2007	13.58	13.65	13.40	13.49	507,161	-0.10(-0.71%)
Jun 21, 2007	13.53	13.63	13.37	13.58	377,444	+0.07(+0.52%)
Jun 20, 2007	13.95	13.95	13.50	13.51	299,083	-0.37(-2.68%)
Jun 19, 2007	13.86	13.91	13.77	13.88	179,512	+0.02(+0.14%)
Jun 18, 2007	14.01	14.01	13.80	13.86	256,000	-0.19(-1.32%)
Jun 15, 2007	14.23	14.32	13.91	14.05	627,513	+0.46(+3.40%)
Jun 14, 2007	13.65	13.75	13.56	13.59	262,400	+0.01(+0.05%)
Jun 13, 2007	13.59	13.68	13.45	13.58	455,025	-0.01(-0.05%)
Jun 12, 2007	13.88	13.88	13.56	13.59	444,254	-0.37(-2.66%)
Jun 11, 2007	13.90	14.01	13.74	13.96	226,029	+0.04(+0.32%)
Jun 08, 2007	13.75	13.92	13.70	13.91	475,786	+0.21(+1.50%)
Jun 07, 2007	13.97	13.97	13.67	13.71	561,639	-0.33(-2.33%)
Jun 06, 2007	14.02	14.08	13.81	14.04	809,991	-0.06(-0.41%)
Jun 05, 2007	14.33	14.39	14.07	14.09	562,420	-0.33(-2.27%)
Jun 04, 2007	14.38	14.62	14.35	14.42	243,512	-0.05(-0.35%)

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.