Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	18.34	18.61	18.15	18.31	80,710	+0.72(+4.09%)
Aug 30, 2007	17.73	18.00	17.59	17.59	19,839	-0.22(-1.25%)
Aug 29, 2007	17.46	17.89	17.22	17.81	32,013	+0.82(+4.83%)
Aug 28, 2007	17.74	17.74	16.96	16.99	72,593	-1.09(-6.01%)
Aug 27, 2007	18.21	18.39	17.96	18.08	100,549	-0.21(-1.13%)
Aug 24, 2007	17.64	18.35	17.60	18.28	46,442	+0.67(+3.80%)
Aug 23, 2007	18.21	18.21	17.33	17.61	124,897	-0.26(-1.45%)
Aug 22, 2007	17.50	17.88	17.41	17.87	101,000	+1.08(+6.46%)
Aug 21, 2007	16.78	16.97	16.67	16.79	32,013	+0.19(+1.16%)
Aug 20, 2007	15.29	16.76	15.29	16.59	52,303	+0.46(+2.83%)
Aug 17, 2007	16.23	16.30	13.31	16.14	103,705	+0.62(+4.00%)
Aug 16, 2007	15.19	15.52	14.00	15.52	246,639	-0.31(-1.99%)
Aug 15, 2007	16.51	17.01	15.83	15.83	70,339	-1.14(-6.69%)
Aug 14, 2007	17.64	17.66	16.97	16.97	30,209	-0.84(-4.72%)
Aug 13, 2007	18.22	18.22	17.81	17.81	81,160	-0.11(-0.63%)
Aug 10, 2007	17.04	18.13	16.37	17.92	113,174	+0.02(+0.09%)
Aug 09, 2007	18.20	18.52	17.90	17.90	46,892	-0.88(-4.71%)
Aug 08, 2007	18.67	19.16	18.56	18.79	245,286	+0.71(+3.90%)
Aug 07, 2007	17.64	18.14	17.64	18.08	64,026	+0.31(+1.77%)
Aug 06, 2007	17.67	17.86	16.94	17.77	96,942	+0.02(+0.09%)
Aug 03, 2007	17.98	18.69	17.75	17.75	41,031	-0.94(-5.01%)
Aug 02, 2007	18.96	18.96	18.47	18.69	19,388	-0.18(-0.93%)
Aug 01, 2007	18.35	18.87	17.98	18.86	165,929	+0.11(+0.58%)
Jul 31, 2007	19.46	19.80	18.76	18.76	197,942	-0.21(-1.12%)
Jul 30, 2007	18.21	19.11	18.21	18.97	120,839	+0.75(+4.10%)
Jul 27, 2007	18.66	19.15	18.15	18.22	125,799	-0.77(-4.03%)
Jul 26, 2007	19.47	19.72	18.28	18.99	308,411	-1.55(-7.53%)
Jul 25, 2007	21.14	21.19	19.81	20.53	127,603	-0.37(-1.78%)
Jul 24, 2007	21.42	21.65	20.73	20.91	123,995	-1.11(-5.03%)
Jul 23, 2007	22.11	22.18	21.83	22.01	37,424	+0.03(+0.15%)
Jul 20, 2007	22.31	22.34	21.65	21.98	112,723	-0.56(-2.50%)
Jul 19, 2007	22.62	22.65	22.39	22.54	53,656	+0.07(+0.33%)
Jul 18, 2007	21.96	22.47	21.95	22.47	35,620	+0.16(+0.72%)
Jul 17, 2007	22.48	22.53	22.25	22.31	22,093	+0.29(+1.30%)
Jul 16, 2007	22.34	22.42	21.93	22.02	92,433	-0.39(-1.75%)
Jul 13, 2007	21.98	22.45	21.98	22.42	52,303	+0.64(+2.95%)
Jul 12, 2007	21.63	21.81	21.54	21.77	99,196	+0.88(+4.24%)
Jul 11, 2007	20.77	20.90	20.67	20.89	27,504	+0.39(+1.93%)
Jul 10, 2007	20.70	20.97	20.48	20.49	64,477	-0.71(-3.34%)
Jul 09, 2007	21.31	21.31	20.95	21.20	34,267	+0.25(+1.18%)
Jul 06, 2007	20.69	21.04	20.69	20.95	25,250	+0.28(+1.36%)
Jul 05, 2007	20.70	20.71	20.41	20.67	31,562	+0.15(+0.72%)
Jul 03, 2007	20.59	20.64	20.51	20.52	29,308	+0.09(+0.45%)
Jul 02, 2007	20.34	20.46	20.21	20.43	36,973	+0.68(+3.45%)
Jun 29, 2007	19.96	20.14	19.75	19.75	14,879	+0.12(+0.63%)
Jun 28, 2007	19.64	19.75	19.54	19.63	18,937	+0.29(+1.48%)
Jun 27, 2007	18.63	19.34	18.53	19.34	32,464	+0.18(+0.93%)
Jun 26, 2007	19.90	19.90	18.94	19.16	36,973	-0.59(-2.99%)
Jun 25, 2007	20.16	20.27	19.71	19.75	22,995	-0.47(-2.30%)
Jun 22, 2007	20.36	20.40	20.09	20.22	7,665	-0.14(-0.70%)
Jun 21, 2007	19.88	20.40	19.75	20.36	32,013	+0.18(+0.88%)
Jun 20, 2007	20.80	20.83	20.18	20.18	19,388	-0.47(-2.28%)
Jun 19, 2007	20.30	20.67	20.18	20.65	37,875	+0.27(+1.33%)
Jun 18, 2007	20.90	20.90	20.38	20.38	69,888	-0.14(-0.67%)
Jun 15, 2007	20.63	20.73	20.44	20.52	29,759	+0.43(+2.15%)
Jun 14, 2007	20.08	20.22	20.03	20.09	24,799	+0.29(+1.44%)
Jun 13, 2007	19.24	20.05	19.14	19.80	18,937	+0.89(+4.69%)
Jun 12, 2007	19.30	19.44	18.91	18.91	15,330	-0.49(-2.50%)
Jun 11, 2007	19.35	19.56	19.30	19.40	13,075	-0.21(-1.06%)
Jun 08, 2007	18.82	19.61	18.79	19.61	25,700	+0.55(+2.88%)
Jun 07, 2007	19.86	19.86	19.05	19.06	33,817	-0.88(-4.41%)
Jun 06, 2007	20.23	20.23	18.63	19.94	75,299	-0.56(-2.72%)
Jun 05, 2007	20.58	20.61	20.37	20.49	6,763	-0.19(-0.90%)
Jun 04, 2007	20.63	20.68	20.51	20.68	44,187	-0.00(-0.01%)
Jun 01, 2007	20.67	20.75	20.52	20.68	30,209	+0.41(+2.02%)
May 31, 2007	20.40	20.47	20.14	20.27	47,343	+0.19(+0.96%)
May 30, 2007	19.78	20.08	19.71	20.08	29,308	+0.65(+3.32%)
May 29, 2007	19.69	19.77	19.43	19.43	16,232	-0.08(-0.42%)
May 25, 2007	19.38	19.52	19.38	19.52	4,058	+0.44(+2.30%)
May 24, 2007	19.71	19.71	18.71	19.08	38,776	-0.63(-3.21%)
May 23, 2007	19.87	20.04	19.71	19.71	50,500	+0.05(+0.27%)
May 22, 2007	19.83	19.84	19.66	19.66	4,058	-0.14(-0.69%)
May 21, 2007	19.81	19.98	19.72	19.79	57,714	+0.12(+0.60%)
May 18, 2007	19.61	19.70	19.55	19.68	28,406	+0.25(+1.27%)
May 17, 2007	19.12	19.43	19.11	19.43	9,017	+0.11(+0.59%)
May 16, 2007	19.24	19.32	19.05	19.32	17,133	+0.13(+0.66%)
May 15, 2007	19.46	19.59	19.18	19.19	11,272	+0.08(+0.44%)
May 14, 2007	19.50	19.50	19.02	19.11	30,209	-0.25(-1.32%)
May 11, 2007	19.12	19.36	19.12	19.36	39,678	+0.58(+3.08%)
May 10, 2007	19.11	19.23	18.71	18.78	8,116	-0.69(-3.56%)
May 09, 2007	19.30	19.48	19.29	19.48	13,075	+0.61(+3.23%)
May 08, 2007	18.99	18.99	18.80	18.87	2,705	-0.19(-0.99%)
May 07, 2007	19.14	19.19	18.98	19.06	19,839	+0.44(+2.38%)
May 04, 2007	18.76	18.76	18.47	18.61	40,580	+0.09(+0.50%)
May 03, 2007	18.41	18.55	18.36	18.52	5,410	+0.33(+1.83%)
May 02, 2007	17.90	18.28	17.85	18.19	16,232	+0.58(+3.31%)
May 01, 2007	17.74	17.74	17.49	17.60	12,174	-0.49(-2.72%)
Apr 30, 2007	18.35	18.39	17.87	18.10	9,468	-0.46(-2.49%)
Apr 27, 2007	18.41	18.56	18.32	18.56	4,959	-0.09(-0.48%)
Apr 26, 2007	18.59	18.65	18.41	18.65	25,700	-0.12(-0.63%)
Apr 25, 2007	18.58	18.80	18.53	18.76	4,959	+0.63(+3.47%)
Apr 24, 2007	18.26	18.26	18.13	18.13	9,919	-0.26(-1.42%)
Apr 23, 2007	18.44	18.47	18.39	18.39	2,705	+0.20(+1.12%)
Apr 20, 2007	18.28	18.28	18.14	18.19	9,468	+0.35(+1.99%)
Apr 19, 2007	17.65	17.84	17.63	17.84	3,156	-0.31(-1.69%)
Apr 18, 2007	18.14	18.14	18.14	18.14	450	-0.11(-0.60%)
Apr 17, 2007	18.35	18.38	18.25	18.25	1,352	-0.26(-1.42%)
Apr 16, 2007	18.22	18.51	18.22	18.51	7,665	+0.47(+2.59%)
Apr 13, 2007	17.80	18.05	17.80	18.05	5,410	+0.15(+0.86%)
Apr 12, 2007	17.78	17.90	17.71	17.89	2,254	+0.37(+2.09%)
Apr 11, 2007	17.76	17.76	17.47	17.53	8,566	-0.28(-1.59%)
Apr 10, 2007	17.87	17.87	17.79	17.81	3,607	-0.21(-1.17%)
Apr 09, 2007	18.08	18.10	18.02	18.02	2,705	+0.47(+2.67%)
Apr 05, 2007	17.54	17.66	17.47	17.55	44,187	+0.07(+0.42%)
Apr 04, 2007	17.50	17.53	17.48	17.48	4,959	+0.04(+0.25%)
Apr 03, 2007	17.44	17.44	17.44	17.44	901	+0.42(+2.49%)
Apr 02, 2007	16.97	17.01	16.97	17.01	3,156	+0.09(+0.55%)
Mar 30, 2007	16.92	16.92	16.92	16.92	2,254	-0.02(-0.11%)
Mar 29, 2007	17.03	17.07	16.94	16.94	9,468	+0.08(+0.47%)
Mar 28, 2007	16.87	16.89	16.58	16.86	16,683	-0.15(-0.89%)
Mar 27, 2007	17.27	17.27	17.01	17.01	1,803	-0.42(-2.39%)
Mar 26, 2007	17.20	17.43	16.84	17.43	15,781	+0.35(+2.04%)
Mar 23, 2007	17.11	17.17	17.06	17.08	6,312	+0.04(+0.22%)
Mar 22, 2007	17.12	17.20	17.04	17.04	6,763	-0.12(-0.68%)
Mar 21, 2007	16.66	17.16	16.66	17.16	2,254	+0.49(+2.94%)
Mar 20, 2007	16.68	16.76	16.63	16.67	9,017	+0.24(+1.44%)
Mar 19, 2007	16.20	16.45	16.20	16.43	17,133	+0.46(+2.89%)
Mar 16, 2007	16.19	16.19	15.97	15.97	13,075	-0.30(-1.87%)
Mar 15, 2007	16.28	16.48	16.27	16.27	16,683	+0.51(+3.21%)
Mar 14, 2007	15.75	15.77	15.55	15.77	9,919	+0.23(+1.48%)
Mar 13, 2007	16.19	16.19	15.52	15.54	10,370	-0.91(-5.55%)
Mar 12, 2007	16.40	16.49	16.40	16.45	3,607	+0.22(+1.32%)
Mar 09, 2007	16.15	16.23	16.13	16.23	10,370	+0.23(+1.41%)
Mar 08, 2007	16.08	16.15	16.01	16.01	5,861	+0.30(+1.92%)
Mar 07, 2007	15.77	15.93	15.66	15.71	13,075	-0.01(-0.05%)
Mar 06, 2007	15.57	15.72	15.57	15.72	8,566	+0.61(+4.02%)
Mar 05, 2007	15.26	15.45	15.11	15.11	10,370	-0.45(-2.89%)
Mar 02, 2007	16.11	16.11	15.45	15.56	3,156	-0.74(-4.53%)
Mar 01, 2007	15.75	16.30	15.75	16.30	2,705	+0.07(+0.44%)
Feb 28, 2007	15.97	16.53	15.56	16.23	16,683	+0.00(+0.03%)
Feb 27, 2007	16.86	17.00	15.54	16.22	885,105	-1.50(-8.47%)
Feb 26, 2007	18.13	18.13	17.70	17.72	59,968	+0.09(+0.53%)
Feb 23, 2007	17.53	17.63	17.43	17.63	98,294	+0.14(+0.77%)
Feb 22, 2007	17.68	17.82	17.37	17.49	119,036	+0.44(+2.60%)
Feb 21, 2007	17.05	17.05	17.05	17.05	1,352	-0.04(-0.23%)
Feb 20, 2007	16.89	17.14	16.89	17.09	24,799	+0.06(+0.34%)
Feb 16, 2007	17.04	17.04	17.03	17.03	2,254	-0.02(-0.12%)
Feb 15, 2007	17.00	17.05	16.92	17.05	4,058	+0.19(+1.14%)
Feb 14, 2007	16.72	16.86	16.72	16.86	23,897	+0.16(+0.96%)
Feb 13, 2007	16.55	16.70	16.51	16.70	68,535	+0.52(+3.22%)
Feb 12, 2007	16.18	16.18	16.18	16.18	0	+0.00(+0.00%)
Feb 09, 2007	16.18	16.18	16.18	16.18	0	+0.00(+0.00%)
Feb 08, 2007	15.99	16.18	15.99	16.18	90,178	+0.04(+0.22%)
Feb 07, 2007	16.20	16.20	16.14	16.14	25,250	-0.02(-0.10%)
Feb 06, 2007	16.16	16.16	16.16	16.16	901	+0.08(+0.51%)
Feb 05, 2007	16.11	16.11	16.03	16.07	45,540	+0.06(+0.37%)
Feb 02, 2007	16.01	16.01	16.01	16.01	450	-0.12(-0.72%)

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.