Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	18.87	19.10	18.63	18.90	489,331	+0.21(+1.10%)
Aug 30, 2007	18.78	19.07	18.46	18.69	820,747	-0.21(-1.13%)
Aug 29, 2007	18.21	18.97	18.15	18.90	1,345,785	+0.84(+4.65%)
Aug 28, 2007	18.33	18.42	18.05	18.06	873,313	-0.40(-2.16%)
Aug 27, 2007	18.52	18.62	18.38	18.46	368,529	-0.15(-0.80%)
Aug 24, 2007	18.52	18.63	18.33	18.61	754,046	+0.05(+0.27%)
Aug 23, 2007	18.75	18.87	18.50	18.56	808,674	-0.10(-0.53%)
Aug 22, 2007	19.04	19.18	18.51	18.66	783,447	-0.33(-1.72%)
Aug 21, 2007	18.30	19.02	18.28	18.99	962,812	+0.56(+3.05%)
Aug 20, 2007	18.93	18.93	17.88	18.43	1,243,075	-0.37(-1.97%)
Aug 17, 2007	18.24	18.87	18.24	18.80	1,663,782	+0.86(+4.80%)
Aug 16, 2007	17.09	18.08	17.01	17.93	1,197,639	+0.77(+4.48%)
Aug 15, 2007	17.42	17.88	17.12	17.17	1,424,998	+0.26(+1.56%)
Aug 14, 2007	16.82	17.19	16.73	16.90	989,761	+0.10(+0.59%)
Aug 13, 2007	16.94	17.10	16.40	16.80	870,354	-0.06(-0.38%)
Aug 10, 2007	17.21	17.44	16.58	16.87	1,278,280	-0.54(-3.11%)
Aug 09, 2007	17.17	17.69	16.37	17.41	2,477,473	-0.07(-0.41%)
Aug 08, 2007	16.91	18.48	16.91	17.48	2,298,760	+0.63(+3.76%)
Aug 07, 2007	16.70	17.12	16.59	16.84	1,292,372	+0.10(+0.59%)
Aug 06, 2007	15.48	16.76	15.48	16.75	1,018,347	+1.35(+8.74%)
Aug 03, 2007	15.48	15.86	15.39	15.40	774,538	-0.44(-2.79%)
Aug 02, 2007	15.84	16.08	15.73	15.84	621,856	+0.03(+0.18%)
Aug 01, 2007	15.98	16.04	15.52	15.81	855,114	-0.23(-1.42%)
Jul 31, 2007	16.20	16.31	16.03	16.04	926,954	-0.05(-0.31%)
Jul 30, 2007	15.93	16.38	15.69	16.09	926,428	+0.15(+0.94%)
Jul 27, 2007	15.99	16.04	15.71	15.94	1,250,514	-0.02(-0.13%)
Jul 26, 2007	16.40	16.40	15.73	15.96	1,558,539	-0.20(-1.23%)
Jul 25, 2007	16.18	16.30	16.03	16.16	893,541	+0.06(+0.40%)
Jul 24, 2007	16.28	16.43	16.02	16.10	1,265,318	-0.21(-1.27%)
Jul 23, 2007	16.47	16.47	16.23	16.30	654,824	-0.06(-0.39%)
Jul 20, 2007	16.54	16.54	16.13	16.37	822,287	-0.20(-1.20%)
Jul 19, 2007	16.57	16.69	16.42	16.57	504,238	+0.04(+0.26%)
Jul 18, 2007	16.63	16.84	16.23	16.52	805,935	-0.23(-1.36%)
Jul 17, 2007	16.97	17.30	16.73	16.75	712,681	-0.33(-1.96%)
Jul 16, 2007	17.09	17.14	16.96	17.09	531,435	-0.07(-0.41%)
Jul 13, 2007	17.09	17.23	17.05	17.16	289,132	-0.04(-0.25%)
Jul 12, 2007	16.91	17.22	16.84	17.20	614,755	+0.40(+2.37%)
Jul 11, 2007	16.93	17.07	16.79	16.80	643,343	-0.14(-0.80%)
Jul 10, 2007	17.30	17.30	16.94	16.94	896,069	-0.28(-1.65%)
Jul 09, 2007	17.35	17.39	17.18	17.22	440,781	-0.13(-0.74%)
Jul 06, 2007	17.37	17.42	17.27	17.35	423,212	+0.00(+0.02%)
Jul 05, 2007	17.29	17.52	17.26	17.35	353,806	+0.07(+0.43%)
Jul 03, 2007	17.34	17.36	17.22	17.27	333,749	-0.06(-0.37%)
Jul 02, 2007	17.31	17.39	17.26	17.34	584,287	+0.03(+0.16%)
Jun 29, 2007	17.29	17.37	17.26	17.31	874,663	+0.03(+0.16%)
Jun 28, 2007	17.18	17.32	17.09	17.28	395,620	+0.14(+0.79%)
Jun 27, 2007	17.04	17.15	16.92	17.14	960,484	+0.03(+0.17%)
Jun 26, 2007	17.06	17.21	17.02	17.12	895,664	+0.09(+0.54%)
Jun 25, 2007	17.10	17.19	16.94	17.02	914,652	-0.04(-0.25%)
Jun 22, 2007	17.05	17.09	16.94	17.07	1,137,332	-0.06(-0.33%)
Jun 21, 2007	17.14	17.23	17.03	17.12	426,818	+0.00(+0.00%)
Jun 20, 2007	17.35	17.37	17.12	17.12	428,822	-0.21(-1.19%)
Jun 19, 2007	17.34	17.36	17.24	17.33	350,446	-0.02(-0.12%)
Jun 18, 2007	17.33	17.40	17.29	17.35	667,744	+0.00(+0.00%)
Jun 15, 2007	17.36	17.36	17.27	17.35	601,728	+0.06(+0.33%)
Jun 14, 2007	17.18	17.30	17.15	17.29	421,940	+0.10(+0.58%)
Jun 13, 2007	17.09	17.25	17.02	17.19	765,784	+0.11(+0.63%)
Jun 12, 2007	17.24	17.29	17.06	17.09	602,290	-0.25(-1.44%)
Jun 11, 2007	17.21	17.36	17.16	17.34	577,210	+0.09(+0.54%)
Jun 08, 2007	17.14	17.28	17.07	17.24	733,842	+0.05(+0.29%)
Jun 07, 2007	17.45	17.51	17.19	17.19	1,032,145	-0.34(-1.95%)
Jun 06, 2007	17.70	17.74	17.51	17.54	693,290	-0.27(-1.52%)
Jun 05, 2007	17.99	18.01	17.76	17.81	591,681	-0.27(-1.50%)
Jun 04, 2007	17.97	18.08	17.91	18.08	268,516	+0.06(+0.36%)

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.