Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	11.70	11.70	11.56	11.57	4,338	-0.04(-0.34%)
Aug 30, 2007	11.80	11.80	11.60	11.61	6,462	-0.18(-1.51%)
Aug 29, 2007	12.07	12.42	11.64	11.78	9,266	+0.04(+0.34%)
Aug 28, 2007	11.78	11.83	11.68	11.74	10,629	-0.06(-0.50%)
Aug 27, 2007	11.85	12.50	11.74	11.80	2,733	-0.01(-0.08%)
Aug 24, 2007	12.13	12.13	11.76	11.81	4,764	+0.06(+0.50%)
Aug 23, 2007	11.81	11.84	11.59	11.75	16,450	-0.01(-0.08%)
Aug 22, 2007	11.67	11.84	11.64	11.76	6,063	+0.04(+0.34%)
Aug 21, 2007	12.27	12.37	11.61	11.73	8,727	+0.03(+0.25%)
Aug 20, 2007	11.69	11.85	11.63	11.70	8,565	-0.05(-0.42%)
Aug 17, 2007	11.71	11.74	11.63	11.74	11,338	+0.09(+0.76%)
Aug 16, 2007	11.74	11.82	11.41	11.66	22,919	-0.10(-0.84%)
Aug 15, 2007	11.89	11.94	11.73	11.75	11,848	-0.25(-2.06%)
Aug 14, 2007	12.03	12.16	11.87	12.00	8,528	-0.16(-1.30%)
Aug 13, 2007	11.96	12.73	11.96	12.16	12,686	+0.33(+2.75%)
Aug 10, 2007	12.98	13.02	11.80	11.83	13,342	-1.38(-10.46%)
Aug 09, 2007	13.03	13.75	13.03	13.22	4,518	-0.27(-1.98%)
Aug 08, 2007	14.06	14.47	13.19	13.48	13,326	-0.35(-2.50%)
Aug 07, 2007	13.11	13.93	12.84	13.83	12,483	+0.75(+5.74%)
Aug 06, 2007	13.04	13.34	12.79	13.08	8,076	-0.05(-0.38%)
Aug 03, 2007	13.13	13.56	13.05	13.13	809	+0.09(+0.68%)
Aug 02, 2007	13.59	13.59	13.04	13.04	1,944	-0.05(-0.38%)
Aug 01, 2007	12.79	13.09	12.79	13.09	4,870	-0.12(-0.90%)
Jul 31, 2007	12.93	13.48	12.84	13.21	3,216	-0.11(-0.82%)
Jul 30, 2007	13.67	13.67	13.24	13.32	9,238	+0.03(+0.22%)
Jul 27, 2007	12.94	13.68	12.84	13.29	3,856	-0.25(-1.82%)
Jul 26, 2007	13.34	13.78	13.34	13.53	1,766	-0.23(-1.65%)
Jul 25, 2007	13.34	13.76	13.34	13.76	1,550	+0.19(+1.38%)
Jul 24, 2007	13.75	13.83	13.41	13.57	10,544	-0.24(-1.72%)
Jul 23, 2007	13.73	13.84	13.43	13.81	2,541	-0.03(-0.21%)
Jul 20, 2007	13.37	13.84	13.37	13.84	5,763	+0.35(+2.57%)
Jul 19, 2007	13.75	13.84	13.46	13.49	11,680	-0.34(-2.44%)
Jul 18, 2007	13.69	13.87	13.48	13.83	3,393	+0.02(+0.14%)
Jul 17, 2007	13.65	13.86	13.65	13.81	1,200	+0.16(+1.16%)
Jul 16, 2007	13.57	13.84	13.34	13.65	6,062	-0.15(-1.07%)
Jul 13, 2007	13.73	13.88	13.69	13.80	2,808	-0.08(-0.57%)
Jul 12, 2007	13.81	13.88	13.76	13.88	3,237	+0.02(+0.14%)
Jul 11, 2007	13.55	13.88	13.55	13.86	1,822	+0.13(+0.94%)
Jul 10, 2007	13.53	13.83	13.46	13.73	9,041	+0.29(+2.13%)
Jul 09, 2007	13.58	13.87	13.44	13.44	11,147	-0.24(-1.73%)
Jul 06, 2007	13.80	13.95	13.68	13.68	1,113	-0.28(-1.98%)
Jul 05, 2007	13.71	13.96	13.71	13.96	6,272	+0.09(+0.64%)
Jul 03, 2007	13.69	13.87	13.69	13.87	912	+0.16(+1.15%)
Jul 02, 2007	13.53	13.87	13.46	13.71	6,564	+0.02(+0.14%)
Jun 29, 2007	13.61	13.83	13.61	13.69	2,624	+0.04(+0.29%)
Jun 28, 2007	13.57	13.76	13.57	13.65	4,375	-0.02(-0.14%)
Jun 27, 2007	13.59	13.90	13.40	13.67	4,880	-0.08(-0.58%)
Jun 26, 2007	13.75	13.84	13.75	13.75	8,777	-0.07(-0.50%)
Jun 25, 2007	13.69	13.87	13.69	13.82	1,500	-0.02(-0.14%)
Jun 22, 2007	13.57	13.84	13.57	13.84	303	+0.02(+0.14%)
Jun 21, 2007	13.57	13.83	13.49	13.82	3,543	-0.01(-0.07%)
Jun 20, 2007	13.57	13.85	13.57	13.83	3,340	+0.15(+1.10%)
Jun 19, 2007	13.60	14.03	13.60	13.68	4,049	-0.06(-0.45%)
Jun 18, 2007	13.69	13.87	13.68	13.74	1,822	-0.01(-0.07%)
Jun 15, 2007	13.59	13.83	13.53	13.75	10,022	+0.29(+2.13%)
Jun 14, 2007	13.61	13.61	13.28	13.46	11,642	+0.02(+0.15%)
Jun 13, 2007	13.67	13.83	13.40	13.44	9,313	-0.38(-2.72%)
Jun 12, 2007	13.49	13.99	13.20	13.82	6,580	-0.01(-0.07%)
Jun 11, 2007	13.42	13.93	13.42	13.83	9,167	+0.22(+1.60%)
Jun 08, 2007	12.50	13.66	12.50	13.61	21,611	-0.05(-0.36%)
Jun 07, 2007	13.36	13.79	13.36	13.66	11,443	-0.01(-0.07%)
Jun 06, 2007	13.77	13.83	13.54	13.67	2,919	-0.16(-1.14%)
Jun 05, 2007	13.32	13.83	13.32	13.83	5,468	+0.08(+0.58%)
Jun 04, 2007	13.61	13.80	13.51	13.75	2,064	-0.06(-0.43%)

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.