Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	12.17	12.29	11.87	11.98	7,897	-0.19(-1.58%)
Aug 30, 2007	12.06	12.29	11.98	12.17	6,131	+0.16(+1.36%)
Aug 29, 2007	12.05	12.05	11.63	12.01	15,379	-0.16(-1.34%)
Aug 28, 2007	11.64	12.17	11.52	12.17	10,391	+0.39(+3.35%)
Aug 27, 2007	11.93	12.02	11.67	11.78	11,638	-0.05(-0.41%)
Aug 24, 2007	11.64	11.99	11.64	11.83	49,049	+0.20(+1.74%)
Aug 23, 2007	12.28	12.44	11.40	11.62	25,044	-0.55(-4.51%)
Aug 22, 2007	12.61	12.64	12.12	12.17	14,340	-0.28(-2.24%)
Aug 21, 2007	12.33	12.51	12.32	12.45	17,354	+0.08(+0.62%)
Aug 20, 2007	12.58	12.61	12.17	12.38	13,717	-0.12(-0.92%)
Aug 17, 2007	12.51	12.84	12.05	12.49	67,858	+0.38(+3.18%)
Aug 16, 2007	12.32	12.32	11.83	12.11	36,371	-0.40(-3.23%)
Aug 15, 2007	12.51	12.67	12.45	12.51	5,403	-0.09(-0.69%)
Aug 14, 2007	12.70	12.77	12.29	12.60	61,207	-0.22(-1.73%)
Aug 13, 2007	12.56	13.09	12.56	12.82	16,938	+0.28(+2.23%)
Aug 10, 2007	13.41	13.41	12.28	12.54	118,570	-0.88(-6.53%)
Aug 09, 2007	13.19	13.50	13.09	13.41	67,443	+0.08(+0.58%)
Aug 08, 2007	13.21	13.49	13.15	13.34	31,902	+0.19(+1.46%)
Aug 07, 2007	13.18	13.57	13.11	13.14	23,381	+0.06(+0.44%)
Aug 06, 2007	13.32	13.40	12.82	13.09	88,122	-0.39(-2.93%)
Aug 03, 2007	13.50	13.50	13.42	13.48	28,369	+0.06(+0.43%)
Aug 02, 2007	13.59	13.65	13.33	13.42	15,899	-0.05(-0.36%)
Aug 01, 2007	13.29	13.48	13.23	13.47	98,202	+0.01(+0.07%)
Jul 31, 2007	13.39	13.57	13.33	13.46	289,828	+0.19(+1.45%)
Jul 30, 2007	13.11	13.28	13.11	13.27	9,352	+0.03(+0.22%)
Jul 27, 2007	13.41	13.67	13.10	13.24	83,654	-0.29(-2.13%)
Jul 26, 2007	13.93	14.05	12.81	13.53	67,858	-0.50(-3.57%)
Jul 25, 2007	13.94	14.04	13.91	14.03	48,218	+0.03(+0.21%)
Jul 24, 2007	14.05	14.05	13.91	14.00	42,710	-0.05(-0.34%)
Jul 23, 2007	13.91	14.24	13.89	14.05	35,436	-0.11(-0.75%)
Jul 20, 2007	14.22	14.22	14.06	14.16	5,195	-0.11(-0.74%)
Jul 19, 2007	14.34	14.40	14.16	14.26	91,448	+0.06(+0.41%)
Jul 18, 2007	13.95	14.28	13.83	14.20	88,746	+0.11(+0.75%)
Jul 17, 2007	13.91	14.38	13.91	14.10	25,771	+0.34(+2.45%)
Jul 16, 2007	14.63	14.63	13.57	13.76	42,294	-0.22(-1.58%)
Jul 13, 2007	13.43	13.98	13.43	13.98	37,410	+0.46(+3.42%)
Jul 12, 2007	13.56	13.56	13.40	13.52	63,078	-0.04(-0.28%)
Jul 11, 2007	13.52	13.56	13.43	13.56	28,889	+0.10(+0.71%)
Jul 10, 2007	13.36	13.47	13.29	13.46	88,226	-0.01(-0.07%)
Jul 09, 2007	13.53	13.83	13.42	13.47	11,431	+0.00(+0.00%)
Jul 06, 2007	13.42	13.57	13.21	13.47	23,173	+0.06(+0.43%)
Jul 05, 2007	13.56	13.56	13.36	13.41	9,560	-0.08(-0.57%)
Jul 03, 2007	13.43	13.63	13.16	13.49	12,470	-0.05(-0.36%)
Jul 02, 2007	12.73	13.65	12.60	13.54	90,512	+0.96(+7.65%)
Jun 29, 2007	12.53	12.85	12.34	12.58	387,200	+0.05(+0.38%)
Jun 28, 2007	12.89	13.14	12.44	12.53	32,110	-0.49(-3.77%)
Jun 27, 2007	13.49	13.58	12.87	13.02	231,634	-0.54(-3.97%)
Jun 26, 2007	13.79	14.03	13.52	13.56	21,615	-0.13(-0.91%)
Jun 25, 2007	14.05	14.07	13.68	13.68	47,178	-0.46(-3.27%)
Jun 22, 2007	14.18	14.22	13.87	14.15	115,037	-0.08(-0.54%)
Jun 21, 2007	14.23	14.23	14.07	14.22	20,056	-0.01(-0.07%)
Jun 20, 2007	14.19	14.23	14.15	14.23	14,132	+0.04(+0.27%)
Jun 19, 2007	14.31	14.31	14.08	14.19	47,906	+0.08(+0.55%)
Jun 18, 2007	14.05	14.15	13.66	14.12	11,431	-0.03(-0.20%)
Jun 15, 2007	14.19	14.32	13.76	14.15	49,569	+0.38(+2.80%)
Jun 14, 2007	13.55	13.95	13.55	13.76	68,482	+0.23(+1.71%)
Jun 13, 2007	13.84	13.95	13.44	13.53	32,942	-0.41(-2.97%)
Jun 12, 2007	13.62	13.94	13.60	13.94	14,756	+0.23(+1.68%)
Jun 11, 2007	13.80	13.80	13.28	13.71	80,225	-0.01(-0.07%)
Jun 08, 2007	13.47	13.95	13.47	13.72	49,153	-0.03(-0.21%)
Jun 07, 2007	13.85	13.85	13.49	13.75	9,664	-0.01(-0.07%)
Jun 06, 2007	13.76	13.76	13.51	13.76	4,780	+0.00(+0.00%)
Jun 05, 2007	13.91	13.91	13.63	13.76	5,715	-0.34(-2.39%)
Jun 04, 2007	14.03	14.18	13.96	14.10	4,572	-0.01(-0.07%)

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.