Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	15.40	15.76	15.18	15.24	18,173	+0.03(+0.20%)
Aug 30, 2007	15.21	15.44	15.10	15.21	9,564	-0.21(-1.36%)
Aug 29, 2007	15.29	15.55	15.01	15.42	22,277	+0.19(+1.23%)
Aug 28, 2007	15.79	15.84	15.01	15.23	26,263	-0.85(-5.27%)
Aug 27, 2007	16.27	16.66	15.97	16.08	21,391	-0.30(-1.83%)
Aug 24, 2007	15.77	16.48	15.05	16.38	30,104	+0.14(+0.83%)
Aug 23, 2007	16.68	16.85	16.15	16.24	10,730	-0.32(-1.95%)
Aug 22, 2007	16.38	17.08	16.31	16.57	17,464	+0.38(+2.32%)
Aug 21, 2007	16.07	16.47	16.07	16.19	31,842	-0.13(-0.78%)
Aug 20, 2007	16.55	16.55	15.90	16.32	22,798	-0.02(-0.09%)
Aug 17, 2007	16.30	16.51	15.47	16.33	71,069	+1.07(+6.98%)
Aug 16, 2007	14.01	15.62	14.01	15.27	96,240	+1.30(+9.29%)
Aug 15, 2007	14.26	14.84	13.92	13.97	32,013	-0.21(-1.48%)
Aug 14, 2007	14.18	14.56	13.88	14.18	24,124	+0.00(+0.00%)
Aug 13, 2007	16.24	16.24	13.85	14.18	99,872	-1.50(-9.57%)
Aug 10, 2007	13.69	15.81	13.68	15.68	97,169	+1.82(+13.16%)
Aug 09, 2007	13.99	14.36	13.74	13.86	60,272	-0.38(-2.69%)
Aug 08, 2007	14.14	14.33	13.59	14.24	144,091	+0.28(+1.99%)
Aug 07, 2007	13.99	14.11	13.54	13.96	70,458	-0.13(-0.96%)
Aug 06, 2007	13.71	14.15	13.33	14.10	71,353	+0.43(+3.13%)
Aug 03, 2007	13.65	14.33	13.57	13.67	126,686	-0.40(-2.83%)
Aug 02, 2007	13.33	14.17	13.33	14.07	101,731	+0.86(+6.47%)
Aug 01, 2007	13.47	13.47	12.84	13.21	133,215	+0.43(+3.35%)
Jul 31, 2007	13.55	13.56	12.79	12.79	82,405	-0.53(-4.00%)
Jul 30, 2007	13.67	14.23	13.27	13.32	66,516	-0.54(-3.90%)
Jul 27, 2007	14.45	14.91	13.84	13.86	64,743	-0.47(-3.30%)
Jul 26, 2007	15.01	16.11	13.94	14.33	99,704	-0.33(-2.25%)
Jul 25, 2007	15.42	15.76	14.61	14.66	111,068	-0.68(-4.40%)
Jul 24, 2007	16.25	16.44	15.23	15.34	58,968	-1.16(-7.05%)
Jul 23, 2007	16.18	16.54	15.98	16.50	52,137	+0.41(+2.57%)
Jul 20, 2007	16.53	16.66	16.01	16.09	67,386	-0.48(-2.90%)
Jul 19, 2007	16.65	16.67	16.36	16.57	41,765	-0.08(-0.45%)
Jul 18, 2007	17.07	17.20	16.28	16.64	65,910	-0.35(-2.07%)
Jul 17, 2007	16.51	17.23	16.33	16.99	73,416	+0.38(+2.26%)
Jul 16, 2007	17.11	17.20	16.54	16.62	26,258	-0.35(-2.08%)
Jul 13, 2007	17.04	17.15	16.91	16.97	20,615	-0.07(-0.44%)
Jul 12, 2007	16.78	17.10	16.73	17.05	43,172	+0.31(+1.84%)
Jul 11, 2007	16.99	17.15	16.73	16.74	74,390	-0.20(-1.20%)
Jul 10, 2007	17.56	17.56	16.93	16.94	47,453	-0.53(-3.05%)
Jul 09, 2007	17.51	17.65	17.32	17.47	38,740	-0.20(-1.15%)
Jul 06, 2007	17.70	17.80	17.58	17.68	24,708	-0.08(-0.46%)
Jul 05, 2007	17.56	17.80	17.39	17.76	32,634	+0.07(+0.38%)
Jul 03, 2007	17.73	17.97	17.45	17.69	48,030	-0.06(-0.34%)
Jul 02, 2007	18.39	18.39	17.67	17.75	58,614	-0.48(-2.63%)
Jun 29, 2007	19.06	19.06	18.20	18.23	74,359	-0.75(-3.95%)
Jun 28, 2007	18.67	19.14	18.38	18.98	51,362	+0.35(+1.89%)
Jun 27, 2007	18.29	18.74	18.09	18.63	50,976	+0.16(+0.85%)
Jun 26, 2007	18.47	18.74	18.25	18.47	85,184	+0.20(+1.11%)
Jun 25, 2007	18.30	19.38	17.90	18.27	135,132	-0.13(-0.69%)
Jun 22, 2007	18.22	18.40	17.71	18.40	485,658	+0.18(+0.99%)
Jun 21, 2007	18.35	18.48	18.01	18.22	49,975	-0.34(-1.82%)
Jun 20, 2007	18.71	18.72	18.51	18.56	58,109	-0.07(-0.36%)
Jun 19, 2007	18.42	18.69	18.25	18.62	19,458	+0.16(+0.85%)
Jun 18, 2007	18.37	18.51	18.33	18.47	16,659	+0.12(+0.65%)
Jun 15, 2007	18.56	18.56	18.20	18.35	122,882	+0.27(+1.49%)
Jun 14, 2007	17.92	18.08	17.78	18.07	36,118	+0.33(+1.86%)
Jun 13, 2007	17.46	17.97	17.27	17.74	41,316	+0.36(+2.07%)
Jun 12, 2007	17.41	17.56	17.14	17.38	43,715	-0.17(-0.94%)
Jun 11, 2007	17.66	17.91	17.43	17.55	21,689	-0.13(-0.72%)
Jun 08, 2007	17.18	17.74	17.18	17.68	17,243	+0.37(+2.12%)
Jun 07, 2007	17.56	17.62	17.18	17.31	29,637	-0.23(-1.28%)
Jun 06, 2007	17.54	17.56	17.26	17.53	19,501	-0.14(-0.81%)
Jun 05, 2007	17.87	18.02	17.51	17.68	43,559	-0.36(-2.00%)
Jun 04, 2007	17.89	18.31	17.86	18.04	44,369	-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.