Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	16.39	16.45	15.77	16.34	180,441	+0.21(+1.30%)
Aug 30, 2007	15.73	16.56	15.73	16.13	377,759	+0.22(+1.38%)
Aug 29, 2007	15.00	15.97	14.96	15.91	581,197	+1.28(+8.75%)
Aug 28, 2007	14.95	15.00	14.60	14.63	364,218	-0.39(-2.60%)
Aug 27, 2007	15.22	15.35	14.96	15.02	259,709	-0.10(-0.66%)
Aug 24, 2007	14.91	15.19	14.80	15.12	168,550	+0.19(+1.27%)
Aug 23, 2007	14.86	15.11	14.55	14.93	321,985	+0.24(+1.63%)
Aug 22, 2007	14.51	14.76	14.29	14.69	396,955	+0.33(+2.30%)
Aug 21, 2007	14.81	14.86	14.27	14.36	499,898	-0.60(-4.01%)
Aug 20, 2007	14.73	15.00	14.51	14.96	327,350	+0.28(+1.91%)
Aug 17, 2007	14.80	15.22	14.15	14.68	431,773	+0.20(+1.38%)
Aug 16, 2007	15.00	15.00	13.66	14.48	743,518	-0.53(-3.53%)
Aug 15, 2007	14.21	15.26	14.15	15.01	537,446	+0.74(+5.19%)
Aug 14, 2007	14.05	14.78	13.82	14.27	581,574	+0.24(+1.71%)
Aug 13, 2007	14.43	15.68	14.03	14.03	784,901	-0.14(-0.99%)
Aug 10, 2007	13.03	15.48	12.73	14.17	1,037,843	+0.94(+7.11%)
Aug 09, 2007	14.23	14.25	12.84	13.23	1,366,042	-1.40(-9.57%)
Aug 08, 2007	14.16	14.67	13.95	14.63	1,178,226	+0.63(+4.50%)
Aug 07, 2007	14.54	14.76	13.66	14.00	918,143	-0.54(-3.71%)
Aug 06, 2007	14.73	15.04	14.08	14.54	901,416	-0.15(-1.02%)
Aug 03, 2007	14.78	15.82	14.65	14.69	1,111,094	-1.02(-6.49%)
Aug 02, 2007	15.81	16.18	15.52	15.71	1,167,507	-0.48(-2.96%)
Aug 01, 2007	16.15	16.41	15.86	16.19	1,464,778	-0.06(-0.37%)
Jul 31, 2007	16.28	17.50	16.02	16.25	2,809,738	-3.22(-16.54%)
Jul 30, 2007	19.27	19.77	18.85	19.47	697,938	+0.47(+2.47%)
Jul 27, 2007	19.13	19.80	18.85	19.00	612,477	-0.26(-1.35%)
Jul 26, 2007	20.18	20.27	18.88	19.26	528,663	-1.16(-5.68%)
Jul 25, 2007	20.67	20.67	20.19	20.42	328,340	-0.02(-0.10%)
Jul 24, 2007	20.98	21.28	20.13	20.44	411,955	-0.55(-2.62%)
Jul 23, 2007	21.12	21.29	20.83	20.99	209,813	-0.07(-0.33%)
Jul 20, 2007	21.04	21.46	20.94	21.06	291,177	-0.04(-0.19%)
Jul 19, 2007	21.06	21.40	20.96	21.10	322,763	+0.15(+0.72%)
Jul 18, 2007	20.50	21.00	20.25	20.95	330,231	+0.28(+1.35%)
Jul 17, 2007	20.53	20.69	20.51	20.67	297,150	+0.23(+1.13%)
Jul 16, 2007	20.52	20.77	20.26	20.44	482,806	-0.18(-0.87%)
Jul 13, 2007	21.64	21.73	20.53	20.62	405,077	-1.00(-4.63%)
Jul 12, 2007	21.64	21.75	21.45	21.62	275,681	+0.08(+0.37%)
Jul 11, 2007	22.02	22.36	21.45	21.54	431,979	-0.61(-2.75%)
Jul 10, 2007	22.28	22.52	22.00	22.15	278,654	-0.21(-0.94%)
Jul 09, 2007	22.27	22.55	22.19	22.36	343,810	+0.09(+0.40%)
Jul 06, 2007	22.13	22.48	22.13	22.27	388,565	+0.09(+0.41%)
Jul 05, 2007	22.34	22.34	21.93	22.18	376,109	-0.19(-0.85%)
Jul 03, 2007	21.72	22.38	21.67	22.37	261,859	+0.75(+3.47%)
Jul 02, 2007	21.49	21.64	20.82	21.62	345,230	+0.36(+1.69%)
Jun 29, 2007	21.44	21.92	20.97	21.26	531,135	+0.06(+0.28%)
Jun 28, 2007	20.71	21.43	20.62	21.20	383,987	+0.49(+2.37%)
Jun 27, 2007	20.75	20.84	20.36	20.71	614,057	-0.22(-1.05%)
Jun 26, 2007	21.51	21.51	20.83	20.93	490,654	-0.39(-1.83%)
Jun 25, 2007	21.04	22.43	21.00	21.32	912,999	+0.43(+2.06%)
Jun 22, 2007	20.22	20.92	20.00	20.89	742,791	+0.69(+3.42%)
Jun 21, 2007	19.44	20.35	19.44	20.20	596,722	+0.63(+3.22%)
Jun 20, 2007	20.46	20.73	19.42	19.57	665,000	-0.78(-3.83%)
Jun 19, 2007	19.66	20.47	19.66	20.35	469,900	+0.70(+3.56%)
Jun 18, 2007	19.55	19.65	19.25	19.65	291,900	+0.12(+0.61%)
Jun 15, 2007	19.52	19.58	19.39	19.53	396,700	+0.28(+1.45%)
Jun 14, 2007	19.07	19.49	19.01	19.25	363,700	+0.25(+1.32%)
Jun 13, 2007	19.26	19.62	18.96	19.00	356,300	-0.09(-0.47%)
Jun 12, 2007	19.62	19.95	18.89	19.09	449,800	-0.55(-2.80%)
Jun 11, 2007	19.11	19.85	19.09	19.64	450,934	+0.55(+2.88%)
Jun 08, 2007	18.90	19.14	18.35	19.09	484,934	+0.17(+0.90%)
Jun 07, 2007	19.00	19.36	18.79	18.92	406,590	-0.08(-0.42%)
Jun 06, 2007	19.49	19.61	18.86	19.00	655,308	-0.49(-2.51%)
Jun 05, 2007	20.29	20.31	19.30	19.49	563,663	-0.82(-4.04%)
Jun 04, 2007	19.28	20.44	19.16	20.31	576,326	+1.11(+5.78%)

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.