Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	14.00	14.12	13.68	13.93	164,335	+0.10(+0.73%)
Aug 30, 2007	13.82	14.05	13.67	13.83	106,835	-0.18(-1.27%)
Aug 29, 2007	13.82	14.02	13.72	14.01	149,327	+0.21(+1.53%)
Aug 28, 2007	14.15	14.23	13.79	13.79	176,396	-0.43(-3.00%)
Aug 27, 2007	14.42	14.52	14.14	14.22	131,427	-0.27(-1.87%)
Aug 24, 2007	14.21	14.51	14.21	14.49	81,555	+0.25(+1.78%)
Aug 23, 2007	14.53	14.63	14.21	14.24	63,882	-0.25(-1.72%)
Aug 22, 2007	14.72	14.72	14.34	14.49	172,486	-0.12(-0.84%)
Aug 21, 2007	14.62	14.76	14.42	14.61	74,521	-0.05(-0.35%)
Aug 20, 2007	14.74	14.84	14.40	14.66	79,667	-0.04(-0.29%)
Aug 17, 2007	14.79	15.01	14.49	14.70	340,553	+0.30(+2.11%)
Aug 16, 2007	13.94	14.73	13.94	14.40	334,679	+0.44(+3.15%)
Aug 15, 2007	13.87	14.46	13.87	13.96	141,213	+0.07(+0.52%)
Aug 14, 2007	14.11	14.15	13.71	13.89	105,452	-0.19(-1.38%)
Aug 13, 2007	14.80	14.80	13.71	14.08	241,697	-0.60(-4.12%)
Aug 10, 2007	13.85	14.79	13.85	14.69	289,269	+0.60(+4.23%)
Aug 09, 2007	13.74	14.58	13.63	14.09	350,195	-0.03(-0.24%)
Aug 08, 2007	13.38	14.22	13.38	14.12	539,631	+0.82(+6.13%)
Aug 07, 2007	12.91	13.40	12.64	13.31	212,912	+0.30(+2.31%)
Aug 06, 2007	12.58	13.09	12.44	13.01	200,300	+0.54(+4.34%)
Aug 03, 2007	12.46	12.95	12.43	12.47	231,658	-0.49(-3.79%)
Aug 02, 2007	13.01	13.11	12.80	12.96	225,088	+0.00(+0.00%)
Aug 01, 2007	12.66	13.02	12.66	12.96	233,782	+0.27(+2.10%)
Jul 31, 2007	12.78	12.91	12.64	12.69	349,443	+0.02(+0.17%)
Jul 30, 2007	12.62	12.79	12.56	12.67	422,901	+0.05(+0.37%)
Jul 27, 2007	12.66	12.87	12.60	12.62	280,644	-0.11(-0.83%)
Jul 26, 2007	12.73	13.07	12.60	12.73	342,008	-0.16(-1.28%)
Jul 25, 2007	12.74	12.98	12.67	12.89	307,299	+0.28(+2.25%)
Jul 24, 2007	13.20	13.30	12.60	12.61	245,121	-0.59(-4.45%)
Jul 23, 2007	13.24	13.43	13.18	13.20	87,755	+0.04(+0.29%)
Jul 20, 2007	13.53	13.56	13.15	13.16	223,856	-0.40(-2.96%)
Jul 19, 2007	13.57	13.59	13.50	13.56	78,755	+0.06(+0.44%)
Jul 18, 2007	13.51	13.62	13.32	13.50	156,053	-0.04(-0.28%)
Jul 17, 2007	13.57	13.76	13.51	13.54	94,772	-0.01(-0.06%)
Jul 16, 2007	13.85	13.94	13.53	13.55	82,401	-0.37(-2.67%)
Jul 13, 2007	13.87	13.93	13.72	13.92	56,988	+0.00(+0.00%)
Jul 12, 2007	13.59	13.92	13.54	13.92	89,614	+0.31(+2.30%)
Jul 11, 2007	13.66	13.73	13.53	13.61	90,967	+0.01(+0.09%)
Jul 10, 2007	13.72	13.81	13.53	13.59	161,336	-0.17(-1.26%)
Jul 09, 2007	13.91	13.95	13.72	13.77	64,989	-0.17(-1.24%)
Jul 06, 2007	13.95	13.99	13.81	13.94	50,229	-0.01(-0.06%)
Jul 05, 2007	14.02	14.11	13.76	13.95	79,034	-0.09(-0.63%)
Jul 03, 2007	13.94	14.04	13.78	14.04	142,878	+0.14(+1.00%)
Jul 02, 2007	13.91	13.97	13.80	13.90	90,203	+0.08(+0.61%)
Jun 29, 2007	14.11	14.14	13.79	13.81	129,394	-0.22(-1.57%)
Jun 28, 2007	13.99	14.19	13.98	14.03	71,781	+0.08(+0.55%)
Jun 27, 2007	13.51	14.02	13.51	13.96	146,194	+0.35(+2.55%)
Jun 26, 2007	13.65	13.79	13.47	13.61	96,940	+0.04(+0.31%)
Jun 25, 2007	13.47	13.90	13.47	13.57	163,297	+0.03(+0.25%)
Jun 22, 2007	13.62	13.68	13.40	13.54	339,262	-0.09(-0.65%)
Jun 21, 2007	13.53	13.71	13.48	13.62	101,053	+0.06(+0.47%)
Jun 20, 2007	13.91	14.03	13.53	13.56	139,054	-0.36(-2.58%)
Jun 19, 2007	13.78	13.97	13.77	13.92	88,446	+0.07(+0.49%)
Jun 18, 2007	13.79	13.95	13.71	13.85	138,581	+0.13(+0.92%)
Jun 15, 2007	13.81	13.92	13.70	13.73	309,798	+0.19(+1.44%)
Jun 14, 2007	13.64	13.68	13.48	13.53	108,547	-0.01(-0.06%)
Jun 13, 2007	13.45	13.65	13.42	13.54	168,615	+0.12(+0.88%)
Jun 12, 2007	13.68	13.69	13.30	13.42	229,629	-0.28(-2.04%)
Jun 11, 2007	13.77	13.87	13.68	13.70	137,489	-0.08(-0.58%)
Jun 08, 2007	13.79	13.91	13.61	13.78	188,653	-0.02(-0.15%)
Jun 07, 2007	14.17	14.24	13.80	13.80	188,376	-0.44(-3.06%)
Jun 06, 2007	14.33	14.42	14.21	14.24	250,400	-0.21(-1.43%)
Jun 05, 2007	14.46	14.53	14.41	14.44	261,328	-0.11(-0.76%)
Jun 04, 2007	14.39	14.61	14.39	14.55	209,899	+0.08(+0.56%)

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.