Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	13.39	13.53	13.20	13.37	368,854	+0.17(+1.32%)
Aug 30, 2007	13.19	13.43	13.06	13.20	318,862	-0.09(-0.70%)
Aug 29, 2007	13.13	13.34	12.98	13.29	546,288	+0.29(+2.20%)
Aug 28, 2007	13.11	13.21	12.95	13.01	824,224	-0.11(-0.82%)
Aug 27, 2007	13.58	13.58	13.10	13.11	582,811	-0.48(-3.52%)
Aug 24, 2007	13.10	13.59	13.10	13.59	744,703	+0.53(+4.05%)
Aug 23, 2007	13.30	13.32	13.01	13.06	808,164	-0.14(-1.08%)
Aug 22, 2007	13.00	13.42	13.00	13.21	576,853	+0.37(+2.86%)
Aug 21, 2007	12.78	13.12	12.67	12.84	454,592	+0.01(+0.09%)
Aug 20, 2007	12.62	13.32	12.53	12.83	607,159	+0.24(+1.87%)
Aug 17, 2007	12.64	13.15	12.32	12.59	1,218,723	-0.04(-0.34%)
Aug 16, 2007	12.36	12.64	11.71	12.64	1,419,469	+0.14(+1.11%)
Aug 15, 2007	13.03	13.30	12.49	12.50	743,408	-0.58(-4.43%)
Aug 14, 2007	13.93	14.14	13.08	13.08	845,723	-0.75(-5.44%)
Aug 13, 2007	14.09	15.01	13.64	13.83	1,632,648	-0.04(-0.28%)
Aug 10, 2007	11.31	13.87	11.10	13.87	2,593,121	+2.34(+20.30%)
Aug 09, 2007	13.16	13.20	11.20	11.53	2,999,535	-1.70(-12.84%)
Aug 08, 2007	14.65	14.67	12.79	13.23	2,364,659	-1.29(-8.91%)
Aug 07, 2007	14.76	14.93	14.02	14.52	1,349,531	-0.25(-1.67%)
Aug 06, 2007	14.60	14.77	14.05	14.77	933,275	+0.49(+3.46%)
Aug 03, 2007	14.44	14.69	14.24	14.27	965,653	-0.42(-2.86%)
Aug 02, 2007	14.48	14.83	14.37	14.69	1,073,667	+0.27(+1.87%)
Aug 01, 2007	14.14	14.43	13.86	14.42	1,257,318	+0.19(+1.30%)
Jul 31, 2007	14.15	14.55	14.09	14.24	1,343,833	+0.26(+1.85%)
Jul 30, 2007	13.88	14.08	13.68	13.98	935,606	+0.05(+0.36%)
Jul 27, 2007	13.99	14.22	13.76	13.93	1,031,705	-0.08(-0.55%)
Jul 26, 2007	14.75	14.75	13.75	14.01	1,586,541	-1.01(-6.73%)
Jul 25, 2007	14.42	15.03	14.31	15.02	1,690,670	+0.65(+4.54%)
Jul 24, 2007	14.28	14.48	14.21	14.37	1,882,609	+0.98(+7.36%)
Jul 23, 2007	13.31	13.54	13.25	13.38	487,489	+0.01(+0.06%)
Jul 20, 2007	13.65	13.65	13.09	13.37	738,745	-0.31(-2.26%)
Jul 19, 2007	13.71	13.86	13.62	13.68	337,512	+0.09(+0.63%)
Jul 18, 2007	13.65	13.69	13.40	13.60	311,091	-0.14(-1.01%)
Jul 17, 2007	13.65	13.89	13.65	13.74	343,729	+0.14(+1.02%)
Jul 16, 2007	13.78	13.89	13.57	13.60	416,774	-0.25(-1.78%)
Jul 13, 2007	13.94	13.99	13.76	13.84	486,712	-0.09(-0.67%)
Jul 12, 2007	13.51	13.97	13.47	13.94	600,166	+0.56(+4.18%)
Jul 11, 2007	13.31	13.43	13.20	13.38	641,610	+0.08(+0.61%)
Jul 10, 2007	13.44	13.51	13.28	13.30	713,619	-0.29(-2.13%)
Jul 09, 2007	13.59	13.69	13.56	13.59	592,654	+0.06(+0.43%)
Jul 06, 2007	13.68	13.71	13.48	13.53	406,672	-0.13(-0.93%)
Jul 05, 2007	13.63	13.70	13.55	13.65	808,941	+0.08(+0.57%)
Jul 03, 2007	13.59	13.61	13.55	13.58	166,036	+0.03(+0.20%)
Jul 02, 2007	13.38	13.66	13.38	13.55	692,897	+0.25(+1.92%)
Jun 29, 2007	13.43	13.50	13.26	13.30	593,172	-0.07(-0.52%)
Jun 28, 2007	13.21	13.53	13.12	13.37	731,492	+0.20(+1.50%)
Jun 27, 2007	12.97	13.21	12.86	13.17	536,704	+0.08(+0.62%)
Jun 26, 2007	13.08	13.22	12.94	13.09	687,199	+0.01(+0.09%)
Jun 25, 2007	13.26	13.33	13.00	13.08	901,932	-0.19(-1.40%)
Jun 22, 2007	13.31	13.36	13.15	13.26	1,055,794	-0.05(-0.35%)
Jun 21, 2007	13.19	13.35	13.09	13.31	872,144	+0.08(+0.61%)
Jun 20, 2007	13.42	13.50	13.20	13.23	865,668	-0.19(-1.41%)
Jun 19, 2007	13.45	13.56	13.35	13.42	870,849	-0.07(-0.52%)
Jun 18, 2007	13.50	13.62	13.33	13.49	446,821	-0.02(-0.17%)
Jun 15, 2007	13.47	13.88	13.47	13.51	1,180,127	+0.04(+0.31%)
Jun 14, 2007	13.15	13.50	13.15	13.47	336,994	+0.36(+2.74%)
Jun 13, 2007	12.89	13.24	12.82	13.11	422,473	+0.23(+1.77%)
Jun 12, 2007	13.02	13.20	12.84	12.88	493,446	-0.19(-1.45%)
Jun 11, 2007	13.04	13.21	12.90	13.07	389,058	+0.02(+0.15%)
Jun 08, 2007	12.93	13.09	12.85	13.05	539,035	+0.15(+1.17%)
Jun 07, 2007	13.32	13.34	12.90	12.90	867,482	-0.47(-3.49%)
Jun 06, 2007	13.47	13.47	13.27	13.37	587,214	-0.18(-1.34%)
Jun 05, 2007	13.52	13.70	13.37	13.55	760,244	-0.01(-0.09%)
Jun 04, 2007	13.45	13.59	13.41	13.56	607,936	+0.04(+0.29%)

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.