Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	17.56	17.57	17.40	17.50	139,579	+0.25(+1.45%)
Aug 30, 2007	17.13	17.36	17.13	17.25	61,870	-0.05(-0.27%)
Aug 29, 2007	17.01	17.31	17.01	17.30	83,333	+0.44(+2.60%)
Aug 28, 2007	17.09	17.14	16.75	16.86	588,660	-0.38(-2.20%)
Aug 27, 2007	17.36	17.36	17.23	17.23	37,596	-0.18(-1.01%)
Aug 24, 2007	17.11	17.47	17.11	17.41	66,607	+0.45(+2.63%)
Aug 23, 2007	17.16	17.17	16.91	16.96	211,811	-0.03(-0.20%)
Aug 22, 2007	16.84	17.00	16.80	17.00	164,889	+0.44(+2.69%)
Aug 21, 2007	16.64	16.69	16.53	16.55	60,834	-0.05(-0.32%)
Aug 20, 2007	16.77	16.77	16.49	16.61	113,084	+0.05(+0.33%)
Aug 17, 2007	16.64	16.84	16.39	16.55	181,023	+0.27(+1.66%)
Aug 16, 2007	16.16	16.28	15.78	16.28	414,741	+0.03(+0.17%)
Aug 15, 2007	16.50	16.70	16.23	16.25	451,597	-0.44(-2.63%)
Aug 14, 2007	17.07	17.07	16.67	16.69	498,962	-0.19(-1.12%)
Aug 13, 2007	17.26	17.28	16.88	16.88	132,474	-0.18(-1.03%)
Aug 10, 2007	16.84	17.13	16.69	17.06	288,039	-0.37(-2.13%)
Aug 09, 2007	16.98	17.43	16.89	17.43	492,449	-0.35(-1.98%)
Aug 08, 2007	17.82	17.90	17.69	17.78	82,296	-0.05(-0.27%)
Aug 07, 2007	17.62	17.94	17.61	17.83	92,658	+0.02(+0.11%)
Aug 06, 2007	17.62	17.82	17.48	17.81	89,401	+0.18(+1.03%)
Aug 03, 2007	17.69	17.83	17.63	17.63	63,942	-0.20(-1.14%)
Aug 02, 2007	17.75	17.88	17.71	17.83	119,745	-0.09(-0.49%)
Aug 01, 2007	17.88	18.04	17.61	17.92	282,266	+0.07(+0.42%)
Jul 31, 2007	18.09	18.13	17.82	17.84	294,552	-0.17(-0.94%)
Jul 30, 2007	17.87	18.05	17.80	18.01	95,914	+0.30(+1.68%)
Jul 27, 2007	17.94	18.00	17.70	17.71	167,110	-0.31(-1.72%)
Jul 26, 2007	18.21	18.31	17.77	18.03	208,406	-0.51(-2.73%)
Jul 25, 2007	18.63	18.66	18.42	18.53	129,958	-0.04(-0.22%)
Jul 24, 2007	18.88	18.89	18.51	18.57	298,844	-0.39(-2.07%)
Jul 23, 2007	18.97	19.05	18.92	18.96	48,845	+0.11(+0.57%)
Jul 20, 2007	19.05	19.07	18.84	18.86	157,045	-0.11(-0.57%)
Jul 19, 2007	19.01	19.09	18.94	18.96	275,013	-0.00(-0.01%)
Jul 18, 2007	18.94	18.99	18.78	18.97	202,930	-0.02(-0.10%)
Jul 17, 2007	19.00	19.05	18.95	18.98	182,799	-0.12(-0.64%)
Jul 16, 2007	19.07	19.20	19.07	19.11	165,037	-0.11(-0.60%)
Jul 13, 2007	19.21	19.27	19.15	19.22	140,763	-0.12(-0.63%)
Jul 12, 2007	19.04	19.35	19.04	19.34	58,022	+0.33(+1.74%)
Jul 11, 2007	18.92	19.02	18.91	19.01	204,706	+0.18(+0.97%)
Jul 10, 2007	18.99	19.07	18.82	18.83	186,648	-0.18(-0.92%)
Jul 09, 2007	19.04	19.06	18.97	19.00	80,964	+0.01(+0.07%)
Jul 06, 2007	18.90	19.15	18.85	18.99	401,863	+0.17(+0.90%)
Jul 05, 2007	18.94	18.96	18.78	18.82	239,934	-0.12(-0.64%)
Jul 03, 2007	18.92	18.94	18.88	18.94	79,040	+0.16(+0.83%)
Jul 02, 2007	18.74	18.82	18.73	18.79	54,173	+0.06(+0.32%)
Jun 29, 2007	18.73	18.84	18.59	18.73	70,899	+0.11(+0.58%)
Jun 28, 2007	18.59	18.71	18.55	18.62	54,617	+0.05(+0.29%)
Jun 27, 2007	18.34	18.57	18.30	18.57	62,018	+0.17(+0.92%)
Jun 26, 2007	18.67	18.69	18.40	18.40	42,332	-0.16(-0.84%)
Jun 25, 2007	18.57	18.78	18.52	18.55	39,816	-0.05(-0.25%)
Jun 22, 2007	18.71	18.78	18.52	18.60	130,550	-0.22(-1.15%)
Jun 21, 2007	18.64	18.86	18.61	18.82	83,037	+0.18(+0.94%)
Jun 20, 2007	18.96	18.96	18.60	18.64	71,195	-0.22(-1.18%)
Jun 19, 2007	18.77	18.87	18.73	18.86	162,817	+0.10(+0.54%)
Jun 18, 2007	18.92	18.92	18.76	18.76	130,994	-0.03(-0.18%)
Jun 15, 2007	18.78	18.85	18.64	18.80	47,217	+0.18(+0.98%)
Jun 14, 2007	18.50	18.64	18.50	18.61	33,303	+0.14(+0.73%)
Jun 13, 2007	18.33	18.48	18.30	18.48	231,645	+0.34(+1.86%)
Jun 12, 2007	18.31	18.40	18.14	18.14	136,618	-0.28(-1.50%)
Jun 11, 2007	18.35	18.51	18.32	18.42	102,131	+0.07(+0.37%)
Jun 08, 2007	18.15	18.36	18.09	18.35	103,611	+0.23(+1.27%)
Jun 07, 2007	18.34	18.52	18.08	18.12	1,104,052	-0.51(-2.76%)
Jun 06, 2007	18.79	18.84	18.55	18.63	230,461	-0.38(-1.99%)
Jun 05, 2007	19.07	19.09	18.90	19.01	433,243	+0.00(+0.00%)
Jun 04, 2007	18.98	19.06	18.91	19.01	563,793	+0.03(+0.14%)

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.