Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	13.76	14.03	13.18	13.21	253,220	-0.51(-3.72%)
Aug 30, 2007	13.59	14.09	13.57	13.72	78,280	-0.03(-0.19%)
Aug 29, 2007	13.79	13.96	13.58	13.75	94,899	-0.01(-0.09%)
Aug 28, 2007	13.90	14.02	13.64	13.76	55,281	-0.30(-2.16%)
Aug 27, 2007	14.23	14.53	14.03	14.07	79,868	-0.19(-1.31%)
Aug 24, 2007	14.13	14.27	13.89	14.25	88,358	+0.14(+0.96%)
Aug 23, 2007	14.60	14.63	14.03	14.12	36,850	-0.38(-2.63%)
Aug 22, 2007	14.05	14.53	14.05	14.50	73,050	+0.61(+4.42%)
Aug 21, 2007	13.94	14.23	13.72	13.89	113,816	-0.07(-0.51%)
Aug 20, 2007	14.81	14.91	13.76	13.96	89,576	-0.82(-5.55%)
Aug 17, 2007	15.13	15.13	13.55	14.78	249,849	-0.01(-0.04%)
Aug 16, 2007	13.30	14.78	13.30	14.78	124,613	+1.52(+11.50%)
Aug 15, 2007	13.24	13.73	13.17	13.26	151,059	+0.11(+0.84%)
Aug 14, 2007	13.21	13.34	12.99	13.15	50,455	-0.17(-1.31%)
Aug 13, 2007	13.46	14.21	13.31	13.32	104,759	-0.05(-0.34%)
Aug 10, 2007	13.37	14.07	12.75	13.37	112,339	-0.19(-1.43%)
Aug 09, 2007	13.56	14.09	13.32	13.56	65,296	-0.21(-1.50%)
Aug 08, 2007	13.11	14.62	13.11	13.77	229,443	+0.70(+5.34%)
Aug 07, 2007	12.52	13.20	12.35	13.07	143,431	+0.46(+3.64%)
Aug 06, 2007	12.94	12.94	11.99	12.61	156,136	-0.25(-1.91%)
Aug 03, 2007	12.85	13.03	12.73	12.86	80,586	+0.10(+0.81%)
Aug 02, 2007	12.97	13.03	12.60	12.75	29,424	-0.16(-1.25%)
Aug 01, 2007	12.82	13.09	12.61	12.92	27,321	+0.09(+0.71%)
Jul 31, 2007	13.19	13.22	12.61	12.83	87,341	-0.19(-1.49%)
Jul 30, 2007	13.25	13.34	12.85	13.02	114,986	-0.06(-0.49%)
Jul 27, 2007	13.10	13.28	12.68	13.08	109,564	-0.01(-0.10%)
Jul 26, 2007	13.42	13.52	12.85	13.10	66,638	-0.47(-3.48%)
Jul 25, 2007	13.70	13.70	13.20	13.57	60,556	-0.02(-0.14%)
Jul 24, 2007	13.58	13.68	13.48	13.59	52,766	-0.05(-0.38%)
Jul 23, 2007	13.67	13.83	13.51	13.64	67,068	+0.00(+0.00%)
Jul 20, 2007	13.89	13.89	13.59	13.64	115,097	-0.26(-1.86%)
Jul 19, 2007	14.05	14.28	13.90	13.90	36,047	-0.19(-1.33%)
Jul 18, 2007	14.29	14.38	13.90	14.09	31,992	-0.23(-1.62%)
Jul 17, 2007	14.49	14.70	14.29	14.32	33,660	-0.03(-0.18%)
Jul 16, 2007	14.60	14.65	14.32	14.34	48,005	-0.31(-2.12%)
Jul 13, 2007	14.59	14.80	14.58	14.65	15,445	+0.00(+0.00%)
Jul 12, 2007	14.76	14.94	14.55	14.65	82,850	+0.01(+0.09%)
Jul 11, 2007	14.68	14.94	14.51	14.64	81,027	+0.04(+0.27%)
Jul 10, 2007	15.29	15.29	14.55	14.60	124,006	-0.77(-5.00%)
Jul 09, 2007	15.54	15.62	15.27	15.37	33,275	-0.25(-1.57%)
Jul 06, 2007	15.54	15.66	15.48	15.62	13,887	+0.10(+0.62%)
Jul 05, 2007	15.60	15.67	15.38	15.52	35,703	-0.12(-0.79%)
Jul 03, 2007	15.82	15.82	15.27	15.64	18,166	-0.13(-0.82%)
Jul 02, 2007	15.40	15.81	15.40	15.77	30,575	+0.47(+3.08%)
Jun 29, 2007	16.02	16.02	15.28	15.30	65,302	-0.72(-4.52%)
Jun 28, 2007	16.15	16.35	15.96	16.02	51,444	-0.13(-0.80%)
Jun 27, 2007	15.68	16.15	15.60	16.15	22,430	+0.35(+2.21%)
Jun 26, 2007	15.77	16.15	15.77	15.80	59,345	+0.14(+0.91%)
Jun 25, 2007	15.38	16.12	15.38	15.66	97,835	+0.28(+1.85%)
Jun 22, 2007	15.05	15.38	14.96	15.38	279,009	+0.27(+1.75%)
Jun 21, 2007	14.88	15.19	14.77	15.11	51,980	+0.07(+0.47%)
Jun 20, 2007	15.71	15.85	15.02	15.04	23,524	-0.84(-5.29%)
Jun 19, 2007	15.71	15.99	15.66	15.88	51,382	+0.06(+0.41%)
Jun 18, 2007	15.53	15.97	15.46	15.82	50,609	+0.34(+2.17%)
Jun 15, 2007	15.64	15.83	15.39	15.48	105,242	+0.25(+1.61%)
Jun 14, 2007	15.28	15.72	15.20	15.24	23,060	-0.10(-0.63%)
Jun 13, 2007	14.96	15.40	14.90	15.33	16,714	+0.43(+2.91%)
Jun 12, 2007	15.09	15.30	14.89	14.90	78,931	-0.33(-2.16%)
Jun 11, 2007	15.36	15.46	15.17	15.23	16,865	-0.19(-1.22%)
Jun 08, 2007	15.21	15.48	15.13	15.42	22,619	+0.20(+1.32%)
Jun 07, 2007	15.57	15.64	15.19	15.22	44,122	-0.47(-2.97%)
Jun 06, 2007	15.38	15.68	15.24	15.68	83,009	+0.21(+1.38%)
Jun 05, 2007	15.44	15.57	15.35	15.47	42,692	-0.08(-0.50%)
Jun 04, 2007	15.58	15.74	15.42	15.55	15,427	-0.16(-0.99%)

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.