Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	15.40	15.75	15.17	15.23	18,184	+0.03(+0.20%)
Aug 30, 2007	15.20	15.43	15.10	15.20	9,569	-0.21(-1.36%)
Aug 29, 2007	15.28	15.54	15.01	15.41	22,290	+0.19(+1.23%)
Aug 28, 2007	15.78	15.83	15.01	15.22	26,278	-0.85(-5.27%)
Aug 27, 2007	16.26	16.65	15.96	16.07	21,403	-0.30(-1.83%)
Aug 24, 2007	15.76	16.47	15.04	16.37	30,122	+0.14(+0.83%)
Aug 23, 2007	16.67	16.84	16.14	16.23	10,736	-0.32(-1.95%)
Aug 22, 2007	16.37	17.07	16.30	16.56	17,474	+0.38(+2.32%)
Aug 21, 2007	16.06	16.46	16.06	16.18	31,861	-0.13(-0.78%)
Aug 20, 2007	16.54	16.54	15.89	16.31	22,811	-0.02(-0.09%)
Aug 17, 2007	16.29	16.50	15.46	16.32	71,109	+1.06(+6.98%)
Aug 16, 2007	14.00	15.61	14.00	15.26	96,295	+1.30(+9.29%)
Aug 15, 2007	14.26	14.83	13.91	13.96	32,031	-0.21(-1.48%)
Aug 14, 2007	14.17	14.56	13.87	14.17	24,138	+0.00(+0.00%)
Aug 13, 2007	16.23	16.23	13.84	14.17	99,929	-1.50(-9.57%)
Aug 10, 2007	13.69	15.80	13.67	15.67	97,224	+1.82(+13.16%)
Aug 09, 2007	13.99	14.35	13.73	13.85	60,306	-0.38(-2.69%)
Aug 08, 2007	14.14	14.32	13.58	14.23	144,173	+0.28(+1.99%)
Aug 07, 2007	13.99	14.11	13.53	13.96	70,499	-0.13(-0.96%)
Aug 06, 2007	13.70	14.14	13.32	14.09	71,393	+0.43(+3.13%)
Aug 03, 2007	13.64	14.32	13.56	13.66	126,758	-0.40(-2.83%)
Aug 02, 2007	13.32	14.16	13.32	14.06	101,789	+0.85(+6.47%)
Aug 01, 2007	13.46	13.46	12.83	13.21	133,291	+0.43(+3.34%)
Jul 31, 2007	13.54	13.55	12.78	12.78	82,453	-0.53(-4.00%)
Jul 30, 2007	13.66	14.22	13.26	13.31	66,554	-0.54(-3.90%)
Jul 27, 2007	14.44	14.90	13.84	13.85	64,780	-0.47(-3.30%)
Jul 26, 2007	15.00	16.10	13.93	14.32	99,761	-0.33(-2.25%)
Jul 25, 2007	15.41	15.76	14.60	14.65	111,132	-0.67(-4.40%)
Jul 24, 2007	16.24	16.43	15.22	15.33	59,002	-1.16(-7.05%)
Jul 23, 2007	16.17	16.53	15.97	16.49	52,166	+0.41(+2.57%)
Jul 20, 2007	16.52	16.65	16.00	16.08	67,425	-0.48(-2.90%)
Jul 19, 2007	16.64	16.66	16.35	16.56	41,789	-0.07(-0.45%)
Jul 18, 2007	17.06	17.19	16.27	16.63	65,947	-0.35(-2.07%)
Jul 17, 2007	16.50	17.22	16.32	16.98	73,458	+0.37(+2.26%)
Jul 16, 2007	17.10	17.19	16.53	16.61	26,273	-0.35(-2.08%)
Jul 13, 2007	17.03	17.14	16.90	16.96	20,627	-0.07(-0.44%)
Jul 12, 2007	16.77	17.09	16.72	17.04	43,197	+0.31(+1.84%)
Jul 11, 2007	16.98	17.14	16.72	16.73	74,433	-0.20(-1.20%)
Jul 10, 2007	17.55	17.55	16.92	16.93	47,480	-0.53(-3.05%)
Jul 09, 2007	17.50	17.64	17.31	17.46	38,762	-0.20(-1.15%)
Jul 06, 2007	17.69	17.79	17.57	17.67	24,722	-0.08(-0.46%)
Jul 05, 2007	17.55	17.79	17.38	17.75	32,653	+0.07(+0.38%)
Jul 03, 2007	17.72	17.96	17.44	17.68	48,058	-0.06(-0.34%)
Jul 02, 2007	18.38	18.38	17.66	17.74	58,647	-0.48(-2.63%)
Jun 29, 2007	19.05	19.05	18.19	18.22	74,402	-0.75(-3.95%)
Jun 28, 2007	18.66	19.13	18.37	18.97	51,392	+0.35(+1.89%)
Jun 27, 2007	18.28	18.72	18.08	18.62	51,005	+0.16(+0.85%)
Jun 26, 2007	18.46	18.73	18.24	18.46	85,233	+0.20(+1.11%)
Jun 25, 2007	18.29	19.37	17.89	18.26	135,209	-0.13(-0.69%)
Jun 22, 2007	18.21	18.39	17.70	18.39	485,935	+0.18(+0.99%)
Jun 21, 2007	18.34	18.47	18.00	18.21	50,003	-0.34(-1.82%)
Jun 20, 2007	18.70	18.71	18.50	18.54	58,142	-0.07(-0.36%)
Jun 19, 2007	18.41	18.68	18.24	18.61	19,469	+0.16(+0.85%)
Jun 18, 2007	18.36	18.50	18.32	18.45	16,669	+0.12(+0.65%)
Jun 15, 2007	18.54	18.54	18.19	18.33	122,952	+0.27(+1.49%)
Jun 14, 2007	17.91	18.07	17.77	18.06	36,139	+0.33(+1.86%)
Jun 13, 2007	17.45	17.96	17.26	17.73	41,339	+0.36(+2.07%)
Jun 12, 2007	17.40	17.55	17.13	17.37	43,740	-0.16(-0.94%)
Jun 11, 2007	17.65	17.90	17.42	17.54	21,702	-0.13(-0.72%)
Jun 08, 2007	17.17	17.73	17.17	17.67	17,253	+0.37(+2.12%)
Jun 07, 2007	17.55	17.61	17.17	17.30	29,654	-0.22(-1.28%)
Jun 06, 2007	17.53	17.55	17.25	17.52	19,512	-0.14(-0.81%)
Jun 05, 2007	17.86	18.01	17.50	17.67	43,584	-0.36(-2.00%)
Jun 04, 2007	17.88	18.30	17.85	18.03	44,395	-0.05(-0.29%)

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.