Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	18.76	18.76	18.53	18.62	7,740	+0.16(+0.89%)
Aug 30, 2007	18.60	18.66	18.45	18.45	5,805	-0.37(-1.96%)
Aug 29, 2007	18.42	18.87	18.26	18.82	11,288	+0.22(+1.18%)
Aug 28, 2007	18.60	18.76	18.45	18.60	20,318	+0.00(+0.00%)
Aug 27, 2007	18.75	18.91	18.15	18.60	14,190	+0.16(+0.84%)
Aug 24, 2007	18.23	18.45	18.06	18.45	8,707	+0.47(+2.59%)
Aug 23, 2007	17.98	18.10	17.68	17.98	4,192	+0.00(+0.00%)
Aug 22, 2007	18.23	18.68	17.64	17.98	15,158	+0.00(+0.00%)
Aug 21, 2007	16.97	17.98	16.74	17.98	8,707	+0.31(+1.75%)
Aug 20, 2007	16.88	17.67	16.75	17.67	14,190	+0.79(+4.68%)
Aug 17, 2007	17.13	17.36	16.74	16.88	15,480	+0.33(+1.97%)
Aug 16, 2007	16.43	16.56	15.58	16.56	22,576	-0.28(-1.66%)
Aug 15, 2007	16.71	17.04	16.71	16.84	22,253	-0.51(-2.95%)
Aug 14, 2007	17.99	18.91	17.25	17.35	23,543	-0.82(-4.51%)
Aug 13, 2007	18.20	18.60	18.02	18.17	7,095	+0.32(+1.77%)
Aug 10, 2007	18.22	18.22	17.71	17.85	20,963	+0.33(+1.89%)
Aug 09, 2007	18.29	18.29	17.52	17.52	21,608	-0.46(-2.55%)
Aug 08, 2007	17.67	18.06	17.47	17.98	4,192	+0.23(+1.31%)
Aug 07, 2007	16.68	18.14	16.67	17.74	27,091	+0.52(+3.04%)
Aug 06, 2007	18.15	18.15	15.70	17.22	69,985	-1.16(-6.32%)
Aug 03, 2007	18.15	18.38	18.14	18.38	5,805	+0.24(+1.33%)
Aug 02, 2007	18.59	18.73	18.14	18.14	4,837	-0.13(-0.70%)
Aug 01, 2007	18.85	19.21	18.09	18.27	13,545	-0.34(-1.82%)
Jul 31, 2007	19.07	19.30	18.09	18.61	7,740	-0.25(-1.34%)
Jul 30, 2007	18.61	18.91	18.61	18.86	2,902	+0.04(+0.20%)
Jul 27, 2007	19.53	19.69	18.61	18.82	21,931	-0.47(-2.43%)
Jul 26, 2007	19.35	20.45	18.71	19.29	13,545	+0.18(+0.94%)
Jul 25, 2007	18.81	19.22	18.76	19.11	6,127	+0.33(+1.75%)
Jul 24, 2007	18.78	19.05	18.78	18.78	6,772	-0.30(-1.59%)
Jul 23, 2007	19.30	19.61	19.07	19.09	17,093	-0.73(-3.66%)
Jul 20, 2007	19.38	19.84	19.23	19.81	21,608	+0.18(+0.92%)
Jul 19, 2007	18.94	19.84	18.93	19.63	32,251	+0.72(+3.80%)
Jul 18, 2007	18.90	18.91	18.79	18.91	6,772	+0.10(+0.51%)
Jul 17, 2007	18.76	18.91	18.76	18.82	5,160	+0.29(+1.57%)
Jul 16, 2007	18.45	18.91	18.45	18.53	5,160	-0.01(-0.05%)
Jul 13, 2007	18.60	18.76	18.37	18.54	13,545	+0.19(+1.03%)
Jul 12, 2007	18.54	18.54	18.35	18.35	7,095	+0.00(+0.02%)
Jul 11, 2007	18.57	18.60	18.34	18.34	12,255	-0.04(-0.24%)
Jul 10, 2007	18.60	18.76	18.37	18.39	8,707	-0.00(-0.01%)
Jul 09, 2007	18.76	18.76	18.14	18.39	10,643	-0.21(-1.15%)
Jul 06, 2007	18.53	18.62	18.41	18.60	5,160	+0.28(+1.52%)
Jul 05, 2007	18.60	18.76	18.29	18.32	8,385	-0.04(-0.24%)
Jul 03, 2007	18.60	18.76	18.36	18.37	5,805	+0.06(+0.33%)
Jul 02, 2007	18.60	18.68	18.27	18.31	5,160	-0.29(-1.58%)
Jun 29, 2007	18.56	18.60	18.24	18.60	12,578	+0.37(+2.05%)
Jun 28, 2007	17.96	18.57	17.96	18.23	5,805	+0.05(+0.28%)
Jun 27, 2007	18.14	18.18	17.91	18.18	181,253	+0.04(+0.22%)
Jun 26, 2007	18.34	18.60	17.98	18.14	12,255	+0.11(+0.60%)
Jun 25, 2007	18.23	18.50	17.98	18.03	7,740	-0.19(-1.02%)
Jun 22, 2007	18.59	18.59	18.05	18.22	8,385	-0.17(-0.93%)
Jun 21, 2007	18.04	18.39	18.04	18.39	4,515	+0.17(+0.94%)
Jun 20, 2007	18.22	18.59	18.14	18.22	16,125	-0.12(-0.68%)
Jun 19, 2007	18.04	18.52	18.03	18.34	10,320	+0.32(+1.78%)
Jun 18, 2007	18.23	18.54	18.02	18.02	9,352	+0.00(+0.01%)
Jun 15, 2007	18.23	18.24	17.83	18.02	4,837	-0.23(-1.24%)
Jun 14, 2007	17.75	18.43	17.75	18.24	14,835	+0.26(+1.45%)
Jun 13, 2007	17.72	17.98	17.72	17.98	4,192	+0.26(+1.49%)
Jun 12, 2007	17.80	18.07	17.68	17.72	5,160	-0.08(-0.44%)
Jun 11, 2007	18.22	18.22	17.80	17.80	6,127	-0.18(-1.02%)
Jun 08, 2007	17.96	17.98	17.80	17.98	10,320	+0.31(+1.74%)
Jun 07, 2007	17.91	17.98	17.67	17.67	8,707	-0.31(-1.72%)
Jun 06, 2007	17.91	18.12	17.91	17.98	4,837	+0.07(+0.42%)
Jun 05, 2007	17.97	17.97	17.91	17.91	1,935	-0.07(-0.41%)
Jun 04, 2007	17.83	18.60	17.83	17.98	28,703	+0.15(+0.87%)

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.