Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	16.54	16.54	16.34	16.42	8,777	+0.14(+0.89%)
Aug 30, 2007	16.40	16.45	16.27	16.27	6,583	-0.33(-1.96%)
Aug 29, 2007	16.24	16.64	16.10	16.60	12,800	+0.19(+1.18%)
Aug 28, 2007	16.41	16.54	16.27	16.41	23,040	+0.00(+0.00%)
Aug 27, 2007	16.54	16.68	16.01	16.41	16,091	+0.14(+0.84%)
Aug 24, 2007	16.07	16.27	15.93	16.27	9,874	+0.41(+2.59%)
Aug 23, 2007	15.86	15.96	15.59	15.86	4,754	+0.00(+0.00%)
Aug 22, 2007	16.08	16.47	15.56	15.86	17,189	+0.00(+0.00%)
Aug 21, 2007	14.96	15.86	14.77	15.86	9,874	+0.27(+1.75%)
Aug 20, 2007	14.89	15.59	14.77	15.59	16,091	+0.70(+4.68%)
Aug 17, 2007	15.11	15.31	14.77	14.89	17,554	+0.29(+1.97%)
Aug 16, 2007	14.49	14.60	13.74	14.60	25,600	-0.25(-1.66%)
Aug 15, 2007	14.74	15.03	14.74	14.85	25,235	-0.45(-2.95%)
Aug 14, 2007	15.86	16.68	15.22	15.30	26,698	-0.72(-4.51%)
Aug 13, 2007	16.05	16.41	15.89	16.02	8,045	+0.28(+1.77%)
Aug 10, 2007	16.06	16.06	15.62	15.74	23,772	+0.29(+1.89%)
Aug 09, 2007	16.13	16.13	15.45	15.45	24,503	-0.40(-2.55%)
Aug 08, 2007	15.59	15.93	15.41	15.85	4,754	+0.21(+1.31%)
Aug 07, 2007	14.71	16.00	14.70	15.65	30,721	+0.46(+3.04%)
Aug 06, 2007	16.01	16.01	13.85	15.19	79,362	-1.03(-6.33%)
Aug 03, 2007	16.01	16.21	16.00	16.21	6,583	+0.21(+1.33%)
Aug 02, 2007	16.40	16.52	16.00	16.00	5,485	-0.11(-0.70%)
Aug 01, 2007	16.62	16.94	15.95	16.11	15,360	-0.30(-1.82%)
Jul 31, 2007	16.82	17.02	15.95	16.41	8,777	-0.22(-1.34%)
Jul 30, 2007	16.41	16.68	16.41	16.63	3,291	+0.03(+0.20%)
Jul 27, 2007	17.23	17.36	16.41	16.60	24,869	-0.41(-2.43%)
Jul 26, 2007	17.06	18.03	16.50	17.01	15,360	+0.16(+0.94%)
Jul 25, 2007	16.58	16.95	16.54	16.85	6,948	+0.29(+1.75%)
Jul 24, 2007	16.56	16.80	16.56	16.56	7,680	-0.27(-1.59%)
Jul 23, 2007	17.02	17.29	16.82	16.83	19,383	-0.64(-3.66%)
Jul 20, 2007	17.09	17.50	16.96	17.47	24,503	+0.16(+0.92%)
Jul 19, 2007	16.71	17.50	16.69	17.31	36,572	+0.63(+3.80%)
Jul 18, 2007	16.67	16.68	16.57	16.68	7,680	+0.08(+0.51%)
Jul 17, 2007	16.54	16.68	16.54	16.59	5,851	+0.26(+1.57%)
Jul 16, 2007	16.27	16.68	16.27	16.34	5,851	-0.01(-0.05%)
Jul 13, 2007	16.41	16.54	16.20	16.35	15,360	+0.17(+1.03%)
Jul 12, 2007	16.35	16.35	16.18	16.18	8,045	+0.00(+0.02%)
Jul 11, 2007	16.38	16.41	16.18	16.18	13,897	-0.04(-0.24%)
Jul 10, 2007	16.40	16.54	16.20	16.21	9,874	-0.00(-0.01%)
Jul 09, 2007	16.54	16.54	16.00	16.22	12,068	-0.19(-1.15%)
Jul 06, 2007	16.34	16.42	16.23	16.41	5,851	+0.25(+1.52%)
Jul 05, 2007	16.41	16.54	16.13	16.16	9,508	-0.04(-0.24%)
Jul 03, 2007	16.40	16.54	16.19	16.20	6,583	+0.05(+0.33%)
Jul 02, 2007	16.41	16.47	16.11	16.15	5,851	-0.26(-1.58%)
Jun 29, 2007	16.36	16.41	16.09	16.41	14,263	+0.33(+2.05%)
Jun 28, 2007	15.83	16.38	15.83	16.08	6,583	+0.04(+0.28%)
Jun 27, 2007	16.00	16.03	15.79	16.03	205,538	+0.04(+0.22%)
Jun 26, 2007	16.17	16.41	15.86	16.00	13,897	+0.10(+0.60%)
Jun 25, 2007	16.08	16.31	15.86	15.90	8,777	-0.16(-1.02%)
Jun 22, 2007	16.40	16.40	15.92	16.06	9,508	-0.15(-0.93%)
Jun 21, 2007	15.91	16.21	15.91	16.21	5,120	+0.15(+0.94%)
Jun 20, 2007	16.06	16.40	16.00	16.06	18,286	-0.11(-0.68%)
Jun 19, 2007	15.91	16.33	15.90	16.17	11,703	+0.28(+1.78%)
Jun 18, 2007	16.08	16.35	15.89	15.89	10,606	+0.00(+0.01%)
Jun 15, 2007	16.08	16.09	15.72	15.89	5,485	-0.20(-1.24%)
Jun 14, 2007	15.66	16.26	15.66	16.09	16,823	+0.23(+1.45%)
Jun 13, 2007	15.63	15.86	15.63	15.86	4,754	+0.23(+1.49%)
Jun 12, 2007	15.69	15.94	15.59	15.63	5,851	-0.07(-0.44%)
Jun 11, 2007	16.06	16.06	15.69	15.69	6,948	-0.16(-1.02%)
Jun 08, 2007	15.84	15.86	15.69	15.86	11,703	+0.27(+1.74%)
Jun 07, 2007	15.80	15.86	15.59	15.59	9,874	-0.27(-1.72%)
Jun 06, 2007	15.79	15.98	15.79	15.86	5,485	+0.07(+0.42%)
Jun 05, 2007	15.85	15.85	15.79	15.79	2,194	-0.07(-0.41%)
Jun 04, 2007	15.72	16.40	15.72	15.86	32,549	+0.14(+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.