Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	14.98	15.20	14.61	14.94	128,290	+0.20(+1.36%)
Aug 30, 2007	14.61	15.10	14.54	14.74	150,204	-0.10(-0.67%)
Aug 29, 2007	14.34	14.86	14.34	14.84	175,053	+0.57(+3.99%)
Aug 28, 2007	14.62	14.92	14.25	14.27	224,040	-0.49(-3.32%)
Aug 27, 2007	15.35	15.46	14.70	14.76	439,017	-0.69(-4.47%)
Aug 24, 2007	15.46	15.55	15.25	15.45	194,163	-0.10(-0.64%)
Aug 23, 2007	15.13	15.64	14.84	15.55	371,412	+0.48(+3.19%)
Aug 22, 2007	14.80	15.10	14.70	15.07	445,618	+0.49(+3.36%)
Aug 21, 2007	14.48	14.86	14.41	14.58	145,564	-0.01(-0.07%)
Aug 20, 2007	14.70	14.92	14.26	14.59	156,274	-0.06(-0.41%)
Aug 17, 2007	14.69	15.32	14.10	14.65	321,190	+0.30(+2.09%)
Aug 16, 2007	14.07	14.55	13.81	14.35	435,050	+0.06(+0.42%)
Aug 15, 2007	14.30	14.68	14.09	14.29	279,213	-0.13(-0.90%)
Aug 14, 2007	14.76	14.99	14.41	14.42	203,160	-0.50(-3.35%)
Aug 13, 2007	15.05	15.23	14.92	14.92	328,686	-0.08(-0.53%)
Aug 10, 2007	15.14	15.20	14.25	15.00	600,992	-0.24(-1.57%)
Aug 09, 2007	13.53	15.68	13.42	15.24	951,913	+1.38(+9.96%)
Aug 08, 2007	13.49	14.40	13.49	13.86	602,929	+0.44(+3.28%)
Aug 07, 2007	13.18	13.56	12.95	13.42	419,250	+0.09(+0.68%)
Aug 06, 2007	13.79	13.83	12.78	13.33	431,110	-0.51(-3.68%)
Aug 03, 2007	13.79	14.30	13.75	13.84	246,318	-0.44(-3.08%)
Aug 02, 2007	14.55	14.55	13.93	14.28	194,445	-0.17(-1.18%)
Aug 01, 2007	13.99	14.54	13.80	14.45	344,685	+0.38(+2.70%)
Jul 31, 2007	14.66	14.95	14.00	14.07	463,727	-0.63(-4.29%)
Jul 30, 2007	14.35	14.75	14.27	14.70	420,184	+0.33(+2.30%)
Jul 27, 2007	14.28	14.77	14.00	14.37	399,320	+0.12(+0.84%)
Jul 26, 2007	14.79	15.02	14.02	14.25	523,043	-0.93(-6.13%)
Jul 25, 2007	15.52	15.89	14.76	15.18	934,984	-0.13(-0.85%)
Jul 24, 2007	14.45	15.67	14.30	15.31	2,436,001	+1.87(+13.91%)
Jul 23, 2007	14.32	14.32	13.35	13.44	733,057	-0.46(-3.31%)
Jul 20, 2007	14.15	14.18	13.75	13.90	290,515	-0.29(-2.04%)
Jul 19, 2007	13.72	14.30	13.69	14.19	356,553	+0.47(+3.43%)
Jul 18, 2007	13.82	13.88	13.55	13.72	328,857	-0.16(-1.15%)
Jul 17, 2007	12.96	14.08	12.83	13.88	1,118,269	+0.90(+6.93%)
Jul 16, 2007	13.17	13.25	12.83	12.98	339,674	-0.34(-2.55%)
Jul 13, 2007	13.20	13.38	13.10	13.32	337,965	+0.02(+0.15%)
Jul 12, 2007	13.00	13.36	12.86	13.30	515,841	+0.39(+3.02%)
Jul 11, 2007	12.74	12.93	12.62	12.91	455,771	+0.14(+1.10%)
Jul 10, 2007	12.91	13.18	12.62	12.77	776,724	-0.44(-3.33%)
Jul 09, 2007	13.78	13.84	12.94	13.21	921,486	-0.61(-4.41%)
Jul 06, 2007	13.80	14.00	13.64	13.82	386,681	+0.02(+0.14%)
Jul 05, 2007	14.02	14.03	13.70	13.80	545,872	-0.25(-1.78%)
Jul 03, 2007	13.83	14.13	13.83	14.05	201,126	-0.09(-0.64%)
Jul 02, 2007	13.95	14.18	13.79	14.14	463,108	+0.16(+1.14%)
Jun 29, 2007	14.07	14.34	13.96	13.98	263,580	-0.07(-0.50%)
Jun 28, 2007	13.98	14.20	13.96	14.05	197,098	-0.10(-0.71%)
Jun 27, 2007	13.84	14.15	13.83	14.15	215,708	+0.21(+1.51%)
Jun 26, 2007	14.00	14.15	13.89	13.94	265,349	-0.07(-0.50%)
Jun 25, 2007	14.02	14.34	13.89	14.01	387,863	-0.09(-0.64%)
Jun 22, 2007	14.36	14.36	14.08	14.10	1,914,667	-0.25(-1.74%)
Jun 21, 2007	14.15	14.44	14.13	14.35	275,726	+0.19(+1.34%)
Jun 20, 2007	14.42	14.48	14.13	14.16	441,400	-0.26(-1.80%)
Jun 19, 2007	14.66	14.67	14.42	14.42	732,300	-0.24(-1.64%)
Jun 18, 2007	14.59	14.83	14.46	14.66	353,000	-0.06(-0.41%)
Jun 15, 2007	14.49	14.75	14.47	14.72	342,000	+0.40(+2.79%)
Jun 14, 2007	14.04	14.39	14.01	14.32	190,500	+0.38(+2.73%)
Jun 13, 2007	13.88	14.15	13.83	13.94	233,700	+0.07(+0.50%)
Jun 12, 2007	13.81	14.08	13.73	13.87	256,700	-0.08(-0.57%)
Jun 11, 2007	13.99	14.08	13.86	13.95	193,266	+0.04(+0.29%)
Jun 08, 2007	13.74	13.91	13.53	13.91	274,712	+0.08(+0.58%)
Jun 07, 2007	13.99	14.13	13.70	13.83	324,459	-0.17(-1.21%)
Jun 06, 2007	14.22	14.22	13.93	14.00	223,849	-0.23(-1.62%)
Jun 05, 2007	14.35	14.40	14.09	14.23	321,810	-0.16(-1.11%)
Jun 04, 2007	14.05	14.52	14.03	14.39	453,149	+0.42(+3.01%)

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.