Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	17.45	17.49	16.94	17.06	398,418	-0.16(-0.93%)
Aug 30, 2007	17.05	17.50	17.05	17.22	216,474	-0.03(-0.18%)
Aug 29, 2007	17.17	17.36	17.12	17.26	237,402	+0.14(+0.80%)
Aug 28, 2007	17.28	17.50	17.12	17.12	228,770	-0.30(-1.71%)
Aug 27, 2007	17.74	17.87	17.36	17.42	200,386	-0.41(-2.32%)
Aug 24, 2007	17.61	17.85	17.56	17.83	254,014	+0.27(+1.52%)
Aug 23, 2007	17.22	17.81	17.18	17.56	582,847	+0.34(+2.00%)
Aug 22, 2007	17.50	17.68	17.08	17.22	494,295	-0.14(-0.79%)
Aug 21, 2007	17.45	17.82	17.18	17.35	501,096	-0.09(-0.53%)
Aug 20, 2007	17.40	17.55	17.09	17.45	261,862	+0.08(+0.48%)
Aug 17, 2007	17.12	17.91	16.80	17.36	750,795	+0.24(+1.38%)
Aug 16, 2007	16.72	17.28	15.87	17.13	1,505,906	+0.40(+2.38%)
Aug 15, 2007	17.03	17.55	16.65	16.73	413,460	-0.30(-1.75%)
Aug 14, 2007	17.18	17.35	17.02	17.03	225,892	-0.15(-0.85%)
Aug 13, 2007	17.15	18.00	17.11	17.17	458,586	+0.02(+0.13%)
Aug 10, 2007	16.95	18.17	16.85	17.15	854,127	-0.07(-0.40%)
Aug 09, 2007	17.61	17.42	16.14	17.22	1,778,233	-0.40(-2.26%)
Aug 08, 2007	18.23	18.28	17.40	17.61	1,254,115	-0.40(-2.21%)
Aug 07, 2007	17.66	18.04	17.35	18.01	663,289	+0.35(+1.99%)
Aug 06, 2007	17.19	17.94	16.83	17.66	835,292	+0.35(+2.03%)
Aug 03, 2007	17.67	18.09	17.29	17.31	1,042,872	-0.78(-4.31%)
Aug 02, 2007	18.12	18.16	17.24	18.09	1,188,061	-0.22(-1.21%)
Aug 01, 2007	17.77	18.37	17.71	18.31	435,173	+0.52(+2.92%)
Jul 31, 2007	18.12	18.27	17.78	17.79	346,490	-0.18(-1.02%)
Jul 30, 2007	17.55	18.07	17.42	17.97	522,678	+0.31(+1.73%)
Jul 27, 2007	18.13	18.36	17.67	17.67	531,442	-0.58(-3.18%)
Jul 26, 2007	18.27	18.53	17.70	18.25	620,256	-0.35(-1.89%)
Jul 25, 2007	18.66	18.72	18.04	18.60	582,454	+0.06(+0.33%)
Jul 24, 2007	18.88	19.27	18.47	18.54	403,912	-0.63(-3.27%)
Jul 23, 2007	19.18	19.30	19.16	19.17	322,423	+0.07(+0.36%)
Jul 20, 2007	19.39	19.39	19.05	19.10	388,739	-0.34(-1.73%)
Jul 19, 2007	18.98	19.56	18.98	19.43	352,638	+0.31(+1.64%)
Jul 18, 2007	18.98	19.16	18.90	19.12	181,812	+0.02(+0.12%)
Jul 17, 2007	18.98	19.30	18.98	19.10	288,938	+0.09(+0.48%)
Jul 16, 2007	19.17	19.27	19.00	19.01	339,296	-0.26(-1.35%)
Jul 13, 2007	19.19	19.42	19.14	19.27	390,701	+0.00(+0.00%)
Jul 12, 2007	19.16	19.33	19.09	19.27	224,846	+0.20(+1.04%)
Jul 11, 2007	18.87	19.07	18.85	19.07	187,437	+0.18(+0.97%)
Jul 10, 2007	18.96	19.20	18.88	18.88	269,710	-0.24(-1.24%)
Jul 09, 2007	19.19	19.28	19.08	19.12	234,132	-0.10(-0.52%)
Jul 06, 2007	19.00	19.27	18.93	19.22	371,081	+0.18(+0.96%)
Jul 05, 2007	18.95	19.08	18.68	19.04	331,186	+0.06(+0.32%)
Jul 03, 2007	19.11	19.15	18.91	18.98	95,615	-0.10(-0.52%)
Jul 02, 2007	18.90	19.07	18.81	19.07	358,655	+0.30(+1.59%)
Jun 29, 2007	19.11	19.11	18.77	18.78	337,465	-0.22(-1.17%)
Jun 28, 2007	18.97	19.27	18.94	19.00	279,651	+0.01(+0.04%)
Jun 27, 2007	18.73	19.02	18.41	18.99	339,558	+0.26(+1.39%)
Jun 26, 2007	18.97	19.02	18.72	18.73	488,409	-0.11(-0.57%)
Jun 25, 2007	18.81	19.12	18.71	18.84	267,094	-0.05(-0.28%)
Jun 22, 2007	19.11	19.16	18.81	18.89	573,821	-0.24(-1.28%)
Jun 21, 2007	18.97	19.17	18.88	19.14	265,655	+0.07(+0.36%)
Jun 20, 2007	19.42	19.60	19.06	19.07	544,130	-0.26(-1.34%)
Jun 19, 2007	19.34	19.39	18.92	19.33	585,593	-0.10(-0.51%)
Jun 18, 2007	19.85	19.90	19.40	19.43	298,486	-0.41(-2.04%)
Jun 15, 2007	19.95	20.06	19.66	19.83	538,244	+0.21(+1.09%)
Jun 14, 2007	19.63	19.85	19.50	19.62	288,545	-0.03(-0.16%)
Jun 13, 2007	19.37	19.68	19.37	19.65	304,503	+0.42(+2.19%)
Jun 12, 2007	19.46	19.53	19.15	19.23	328,832	-0.37(-1.87%)
Jun 11, 2007	19.42	19.69	19.39	19.59	184,036	+0.11(+0.59%)
Jun 08, 2007	19.23	19.53	19.20	19.48	397,633	+0.24(+1.27%)
Jun 07, 2007	19.80	19.83	19.23	19.24	761,259	-0.66(-3.31%)
Jun 06, 2007	20.11	20.11	19.77	19.89	369,249	-0.33(-1.63%)
Jun 05, 2007	20.65	20.66	20.11	20.22	353,423	-0.54(-2.58%)
Jun 04, 2007	20.79	20.84	20.66	20.76	367,408	-0.14(-0.66%)

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.