Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	16.28	16.46	16.19	16.19	923	-0.07(-0.44%)
Aug 30, 2007	16.26	16.28	16.14	16.26	2,514	+0.20(+1.25%)
Aug 29, 2007	15.97	16.38	15.78	16.06	3,826	+0.31(+2.00%)
Aug 28, 2007	15.75	15.77	15.56	15.75	6,545	-0.01(-0.09%)
Aug 27, 2007	15.72	15.76	15.40	15.76	4,776	+0.08(+0.50%)
Aug 24, 2007	15.59	15.82	15.59	15.68	6,957	-0.09(-0.54%)
Aug 23, 2007	15.77	16.03	15.70	15.77	5,734	-0.03(-0.18%)
Aug 22, 2007	15.88	15.88	15.75	15.80	3,436	-0.12(-0.76%)
Aug 21, 2007	15.81	15.92	15.58	15.92	2,374	+0.17(+1.09%)
Aug 20, 2007	15.50	15.93	15.50	15.75	3,290	+0.18(+1.15%)
Aug 17, 2007	15.91	15.91	15.57	15.57	4,839	-0.18(-1.14%)
Aug 16, 2007	15.78	15.78	15.72	15.75	10,758	-0.16(-0.99%)
Aug 15, 2007	15.93	15.93	15.41	15.91	1,123	+0.01(+0.09%)
Aug 14, 2007	15.75	15.93	15.12	15.89	3,827	+0.32(+2.07%)
Aug 13, 2007	15.60	15.80	15.05	15.57	20,236	-0.04(-0.23%)
Aug 10, 2007	15.43	15.80	15.43	15.60	6,750	-0.01(-0.05%)
Aug 09, 2007	15.56	15.75	15.50	15.61	3,179	-0.77(-4.72%)
Aug 08, 2007	16.41	16.43	16.26	16.38	3,372	-0.11(-0.65%)
Aug 07, 2007	15.72	16.49	15.72	16.49	3,136	+0.31(+1.95%)
Aug 06, 2007	16.09	16.18	15.82	16.18	4,051	+0.26(+1.66%)
Aug 03, 2007	15.91	16.23	15.85	15.91	4,202	+0.01(+0.04%)
Aug 02, 2007	15.75	15.98	15.75	15.91	2,944	+0.09(+0.59%)
Aug 01, 2007	16.13	16.19	15.60	15.81	11,331	-0.25(-1.56%)
Jul 31, 2007	16.19	16.33	15.92	16.06	7,194	-0.19(-1.19%)
Jul 30, 2007	16.47	17.29	16.18	16.26	7,110	-0.28(-1.69%)
Jul 27, 2007	16.77	16.77	16.47	16.54	1,438	-0.30(-1.79%)
Jul 26, 2007	17.27	17.27	16.84	16.84	4,571	-0.66(-3.78%)
Jul 25, 2007	17.76	17.76	17.32	17.50	3,002	-0.29(-1.63%)
Jul 24, 2007	17.69	17.85	17.52	17.79	11,413	+0.32(+1.82%)
Jul 23, 2007	17.24	17.54	17.11	17.47	12,022	+0.36(+2.11%)
Jul 20, 2007	16.76	17.32	16.76	17.11	21,437	-0.06(-0.38%)
Jul 19, 2007	16.84	17.36	16.84	17.17	5,322	+0.27(+1.61%)
Jul 18, 2007	17.15	17.15	16.90	16.90	3,934	-0.32(-1.87%)
Jul 17, 2007	17.37	17.37	17.04	17.22	1,816	+0.14(+0.80%)
Jul 16, 2007	17.11	17.25	17.04	17.09	5,433	-0.02(-0.13%)
Jul 13, 2007	16.92	17.11	16.84	17.11	4,889	+0.39(+2.36%)
Jul 12, 2007	16.66	16.77	16.66	16.71	17,046	-0.11(-0.64%)
Jul 11, 2007	16.82	16.85	16.76	16.82	9,884	+0.00(+0.00%)
Jul 10, 2007	17.03	17.04	16.82	16.82	15,487	-0.12(-0.72%)
Jul 09, 2007	17.11	17.19	16.83	16.94	8,181	-0.29(-1.70%)
Jul 06, 2007	17.11	17.27	17.11	17.24	3,143	+0.11(+0.67%)
Jul 05, 2007	17.06	17.18	16.97	17.12	2,794	+0.06(+0.38%)
Jul 03, 2007	16.96	17.06	16.84	17.06	27,803	+0.16(+0.97%)
Jul 02, 2007	16.55	16.93	16.55	16.89	15,604	+0.44(+2.70%)
Jun 29, 2007	15.96	16.68	15.96	16.45	17,986	+0.42(+2.64%)
Jun 28, 2007	16.35	16.35	15.76	16.03	9,273	-0.26(-1.58%)
Jun 27, 2007	16.29	16.29	16.12	16.28	3,650	+0.06(+0.35%)
Jun 26, 2007	16.16	16.23	16.16	16.23	558	+0.13(+0.80%)
Jun 25, 2007	16.11	16.11	16.10	16.10	3,911	+0.09(+0.58%)
Jun 22, 2007	16.11	16.14	16.01	16.01	6,782	-0.56(-3.37%)
Jun 21, 2007	16.56	16.56	16.50	16.56	558	+0.13(+0.78%)
Jun 20, 2007	16.40	16.54	16.40	16.43	977	-0.04(-0.22%)
Jun 19, 2007	16.45	16.56	16.45	16.47	1,257	+0.06(+0.39%)
Jun 18, 2007	16.31	16.50	16.19	16.41	8,102	+0.37(+2.32%)
Jun 15, 2007	16.07	16.41	15.93	16.03	5,727	-0.04(-0.22%)
Jun 14, 2007	16.32	16.32	15.93	16.07	13,271	-0.39(-2.35%)
Jun 13, 2007	16.38	16.54	16.38	16.46	977	+0.14(+0.83%)
Jun 12, 2007	16.33	16.46	16.32	16.32	4,330	-0.14(-0.83%)
Jun 11, 2007	16.64	16.64	16.36	16.46	3,484	-0.24(-1.46%)
Jun 08, 2007	16.66	16.70	16.61	16.70	2,654	+0.11(+0.65%)
Jun 07, 2007	16.64	16.64	16.59	16.59	838	+0.02(+0.13%)
Jun 06, 2007	16.51	16.62	16.51	16.57	1,592	-0.16(-0.98%)
Jun 05, 2007	16.74	16.74	16.74	16.74	233	+0.01(+0.08%)
Jun 04, 2007	16.56	16.72	16.50	16.72	3,426	+0.23(+1.39%)

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.