Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	15.21	15.48	15.14	15.43	396,764	+0.43(+2.84%)
Aug 30, 2007	14.91	15.12	14.86	15.00	221,795	-0.03(-0.22%)
Aug 29, 2007	14.65	15.08	14.65	15.04	380,250	+0.49(+3.39%)
Aug 28, 2007	15.09	15.15	14.54	14.54	228,693	-0.67(-4.40%)
Aug 27, 2007	15.37	15.50	15.11	15.21	122,499	-0.08(-0.53%)
Aug 24, 2007	15.18	15.37	15.16	15.29	298,723	+0.11(+0.73%)
Aug 23, 2007	15.69	15.69	15.17	15.18	252,315	-0.47(-3.02%)
Aug 22, 2007	15.62	15.77	15.42	15.66	244,371	+0.22(+1.39%)
Aug 21, 2007	15.06	15.57	15.02	15.44	458,432	+0.36(+2.41%)
Aug 20, 2007	14.67	15.10	14.63	15.08	354,746	+0.45(+3.11%)
Aug 17, 2007	14.90	15.25	14.60	14.62	535,360	+0.30(+2.07%)
Aug 16, 2007	14.34	15.30	14.27	14.33	692,142	-0.00(-0.03%)
Aug 15, 2007	14.13	14.67	14.01	14.33	290,779	+0.22(+1.52%)
Aug 14, 2007	14.68	14.72	14.11	14.12	209,252	-0.43(-2.96%)
Aug 13, 2007	14.30	14.68	14.14	14.55	445,471	+0.44(+3.15%)
Aug 10, 2007	14.31	14.56	13.83	14.10	531,179	-0.21(-1.47%)
Aug 09, 2007	13.81	14.67	13.64	14.31	768,652	+0.27(+1.94%)
Aug 08, 2007	14.22	14.35	13.75	14.04	1,143,049	-0.14(-1.01%)
Aug 07, 2007	14.16	14.33	13.75	14.18	782,658	-0.16(-1.13%)
Aug 06, 2007	14.64	14.64	14.29	14.35	685,453	-0.30(-2.06%)
Aug 03, 2007	14.64	15.20	14.58	14.65	454,251	-0.55(-3.62%)
Aug 02, 2007	15.28	15.54	15.15	15.20	316,491	-0.20(-1.30%)
Aug 01, 2007	15.38	15.44	14.95	15.40	539,541	-0.00(-0.03%)
Jul 31, 2007	15.13	15.45	15.13	15.40	923,553	+0.22(+1.42%)
Jul 30, 2007	15.37	15.37	15.04	15.19	406,171	-0.24(-1.55%)
Jul 27, 2007	15.73	15.76	15.35	15.43	537,241	-0.43(-2.69%)
Jul 26, 2007	16.65	16.65	15.55	15.85	602,463	-0.98(-5.83%)
Jul 25, 2007	17.36	17.39	16.58	16.83	331,542	-0.20(-1.15%)
Jul 24, 2007	17.65	17.65	16.84	17.03	285,553	-0.89(-4.96%)
Jul 23, 2007	17.87	18.04	17.83	17.92	239,354	+0.05(+0.29%)
Jul 20, 2007	18.02	18.25	17.75	17.87	352,865	-0.19(-1.06%)
Jul 19, 2007	17.84	18.14	17.69	18.06	276,355	+0.25(+1.40%)
Jul 18, 2007	17.66	17.81	17.52	17.81	419,968	+0.02(+0.13%)
Jul 17, 2007	17.48	17.83	17.38	17.79	481,845	+0.40(+2.28%)
Jul 16, 2007	17.36	17.49	17.23	17.39	194,201	-0.06(-0.33%)
Jul 13, 2007	17.36	17.45	17.25	17.45	129,815	+0.12(+0.69%)
Jul 12, 2007	17.24	17.33	17.07	17.33	191,483	+0.17(+0.98%)
Jul 11, 2007	17.27	17.44	17.05	17.16	209,252	-0.15(-0.88%)
Jul 10, 2007	17.48	17.69	17.29	17.31	320,254	-0.32(-1.82%)
Jul 09, 2007	17.65	17.68	17.47	17.63	353,910	-0.01(-0.08%)
Jul 06, 2007	17.53	17.78	17.43	17.65	379,831	+0.05(+0.30%)
Jul 05, 2007	17.44	17.70	17.44	17.59	172,042	+0.13(+0.77%)
Jul 03, 2007	17.54	17.54	17.33	17.46	150,511	-0.00(-0.03%)
Jul 02, 2007	17.24	17.60	17.23	17.47	352,447	+0.28(+1.61%)
Jun 29, 2007	17.38	17.62	17.11	17.19	525,535	-0.10(-0.58%)
Jun 28, 2007	17.37	17.51	17.28	17.29	368,961	-0.06(-0.36%)
Jun 27, 2007	17.05	17.41	16.82	17.35	504,421	+0.18(+1.03%)
Jun 26, 2007	17.17	17.42	17.04	17.17	689,007	+0.08(+0.45%)
Jun 25, 2007	17.14	17.19	17.00	17.10	1,009,888	-0.04(-0.25%)
Jun 22, 2007	17.27	17.36	17.12	17.14	613,960	-0.13(-0.75%)
Jun 21, 2007	17.19	17.36	17.13	17.27	336,559	+0.01(+0.08%)
Jun 20, 2007	17.48	17.48	17.25	17.25	363,108	-0.23(-1.31%)
Jun 19, 2007	17.44	17.49	17.23	17.48	309,384	+0.05(+0.30%)
Jun 18, 2007	17.58	17.58	17.36	17.43	283,044	-0.38(-2.12%)
Jun 15, 2007	17.58	17.81	17.50	17.81	500,031	+0.40(+2.28%)
Jun 14, 2007	17.56	17.62	17.25	17.41	255,660	-0.13(-0.74%)
Jun 13, 2007	17.54	17.67	17.30	17.54	158,036	+0.09(+0.49%)
Jun 12, 2007	17.83	17.83	17.37	17.46	451,115	-0.37(-2.09%)
Jun 11, 2007	18.16	18.17	17.72	17.83	664,967	-0.43(-2.33%)
Jun 08, 2007	17.72	18.29	17.67	18.25	598,491	+0.53(+3.00%)
Jun 07, 2007	17.65	17.77	17.56	17.72	387,775	+0.07(+0.41%)
Jun 06, 2007	17.33	17.66	17.17	17.65	188,975	+0.19(+1.10%)
Jun 05, 2007	17.72	17.82	17.34	17.46	171,833	-0.33(-1.86%)
Jun 04, 2007	17.63	17.84	17.59	17.79	144,449	+0.10(+0.57%)

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.