Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	16.27	16.44	15.94	16.16	49,505	+0.16(+0.99%)
Aug 30, 2007	16.15	16.37	15.98	16.00	35,557	-0.38(-2.29%)
Aug 29, 2007	16.10	16.42	15.87	16.38	49,252	+0.35(+2.16%)
Aug 28, 2007	16.41	16.41	16.02	16.03	32,201	-0.46(-2.80%)
Aug 27, 2007	17.03	17.03	16.46	16.49	43,521	-0.58(-3.38%)
Aug 24, 2007	17.08	17.32	16.72	17.07	62,173	-0.04(-0.21%)
Aug 23, 2007	17.91	17.91	17.07	17.11	127,885	-0.74(-4.13%)
Aug 22, 2007	17.64	18.03	17.52	17.84	116,088	+0.55(+3.17%)
Aug 21, 2007	17.14	17.66	16.82	17.29	57,379	+0.21(+1.22%)
Aug 20, 2007	17.68	17.68	16.80	17.08	53,071	-0.57(-3.23%)
Aug 17, 2007	17.19	18.76	17.19	17.65	270,562	+1.00(+5.98%)
Aug 16, 2007	15.76	16.77	15.76	16.66	342,762	+0.89(+5.67%)
Aug 15, 2007	15.19	16.13	15.19	15.76	133,045	+0.54(+3.55%)
Aug 14, 2007	15.36	15.58	15.14	15.22	45,308	-0.10(-0.66%)
Aug 13, 2007	16.08	16.59	15.24	15.32	55,519	-0.52(-3.28%)
Aug 10, 2007	15.66	16.54	15.16	15.84	152,219	-0.04(-0.23%)
Aug 09, 2007	15.60	16.28	15.59	15.88	77,307	+0.15(+0.96%)
Aug 08, 2007	15.11	16.10	15.09	15.73	158,777	+0.79(+5.26%)
Aug 07, 2007	14.67	15.13	14.66	14.94	128,158	+0.16(+1.07%)
Aug 06, 2007	14.75	14.86	14.61	14.78	143,505	+0.07(+0.49%)
Aug 03, 2007	14.66	15.03	14.62	14.71	190,973	-0.39(-2.58%)
Aug 02, 2007	14.87	15.15	14.43	15.10	325,558	+0.29(+1.95%)
Aug 01, 2007	14.46	15.00	14.43	14.81	204,135	+0.22(+1.53%)
Jul 31, 2007	14.55	14.65	14.41	14.59	134,785	+0.18(+1.25%)
Jul 30, 2007	14.27	14.48	14.08	14.41	152,562	+0.14(+1.01%)
Jul 27, 2007	14.30	14.73	14.11	14.26	115,983	-0.36(-2.47%)
Jul 26, 2007	15.01	15.01	14.21	14.62	60,151	-0.38(-2.50%)
Jul 25, 2007	14.87	15.15	14.78	15.00	43,102	+0.08(+0.53%)
Jul 24, 2007	15.52	15.85	14.88	14.92	70,466	-0.74(-4.74%)
Jul 23, 2007	15.83	16.14	15.66	15.66	36,632	-0.13(-0.82%)
Jul 20, 2007	16.23	16.38	15.76	15.79	200,316	-0.47(-2.88%)
Jul 19, 2007	16.23	16.32	16.23	16.26	39,362	+0.12(+0.71%)
Jul 18, 2007	16.16	16.18	15.98	16.15	98,444	-0.15(-0.93%)
Jul 17, 2007	16.04	16.33	16.04	16.30	113,510	+0.26(+1.62%)
Jul 16, 2007	16.20	16.35	15.94	16.04	226,712	-0.17(-1.07%)
Jul 13, 2007	16.13	16.31	15.97	16.21	137,290	+0.06(+0.40%)
Jul 12, 2007	16.02	16.16	15.87	16.15	66,496	+0.26(+1.64%)
Jul 11, 2007	15.89	15.93	15.84	15.89	56,141	-0.04(-0.27%)
Jul 10, 2007	16.09	16.10	15.75	15.93	134,740	-0.31(-1.91%)
Jul 09, 2007	16.37	16.42	16.02	16.24	88,330	-0.15(-0.92%)
Jul 06, 2007	16.28	16.41	16.21	16.39	5,474	+0.08(+0.49%)
Jul 05, 2007	16.31	16.46	16.10	16.31	41,822	-0.01(-0.09%)
Jul 03, 2007	16.28	16.38	16.23	16.33	12,892	+0.03(+0.18%)
Jul 02, 2007	16.25	16.62	16.23	16.30	86,589	+0.17(+1.03%)
Jun 29, 2007	16.47	16.51	16.12	16.13	103,500	-0.28(-1.71%)
Jun 28, 2007	16.35	16.59	16.32	16.41	52,595	+0.04(+0.22%)
Jun 27, 2007	16.13	16.46	16.13	16.38	198,405	+0.10(+0.62%)
Jun 26, 2007	16.46	16.53	16.16	16.28	51,277	-0.05(-0.31%)
Jun 25, 2007	16.41	16.89	16.28	16.33	62,432	-0.15(-0.92%)
Jun 22, 2007	16.31	16.48	16.23	16.48	262,544	+0.11(+0.66%)
Jun 21, 2007	16.38	16.44	16.20	16.37	53,092	-0.05(-0.31%)
Jun 20, 2007	16.90	17.01	16.41	16.42	38,254	-0.51(-3.03%)
Jun 19, 2007	16.72	16.93	16.62	16.93	23,701	+0.08(+0.47%)
Jun 18, 2007	16.72	17.07	16.52	16.85	37,838	+0.12(+0.69%)
Jun 15, 2007	16.86	16.95	16.53	16.74	115,040	+0.23(+1.40%)
Jun 14, 2007	16.54	16.76	16.50	16.51	31,047	-0.19(-1.12%)
Jun 13, 2007	16.30	16.74	16.28	16.70	51,144	+0.47(+2.89%)
Jun 12, 2007	16.46	16.65	16.18	16.23	30,492	-0.39(-2.34%)
Jun 11, 2007	16.70	16.81	16.53	16.62	19,832	-0.19(-1.12%)
Jun 08, 2007	16.45	16.80	16.45	16.80	33,232	+0.27(+1.61%)
Jun 07, 2007	16.56	16.61	16.52	16.54	89,476	-0.11(-0.65%)
Jun 06, 2007	16.50	16.66	16.49	16.64	153,624	-0.02(-0.13%)
Jun 05, 2007	16.69	16.77	16.63	16.67	144,302	-0.07(-0.43%)
Jun 04, 2007	16.63	16.76	16.60	16.74	95,133	+0.05(+0.30%)

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.