Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	18.73	18.73	18.50	18.60	7,750	+0.16(+0.89%)
Aug 30, 2007	18.58	18.63	18.43	18.43	5,812	-0.37(-1.96%)
Aug 29, 2007	18.39	18.85	18.24	18.80	11,302	+0.22(+1.18%)
Aug 28, 2007	18.58	18.73	18.43	18.58	20,344	+0.00(+0.00%)
Aug 27, 2007	18.73	18.89	18.13	18.58	14,208	+0.15(+0.84%)
Aug 24, 2007	18.20	18.43	18.04	18.43	8,718	+0.46(+2.59%)
Aug 23, 2007	17.96	18.08	17.66	17.96	4,198	+0.00(+0.00%)
Aug 22, 2007	18.21	18.65	17.62	17.96	15,177	+0.00(+0.00%)
Aug 21, 2007	16.95	17.96	16.72	17.96	8,718	+0.31(+1.75%)
Aug 20, 2007	16.86	17.65	16.73	17.65	14,208	+0.79(+4.68%)
Aug 17, 2007	17.11	17.34	16.72	16.86	15,500	+0.33(+1.97%)
Aug 16, 2007	16.41	16.54	15.56	16.54	22,604	-0.28(-1.66%)
Aug 15, 2007	16.69	17.02	16.69	16.82	22,281	-0.51(-2.95%)
Aug 14, 2007	17.97	18.89	17.23	17.33	23,573	-0.82(-4.51%)
Aug 13, 2007	18.18	18.58	18.00	18.14	7,104	+0.32(+1.77%)
Aug 10, 2007	18.19	18.19	17.69	17.83	20,990	+0.33(+1.89%)
Aug 09, 2007	18.27	18.27	17.50	17.50	21,636	-0.46(-2.55%)
Aug 08, 2007	17.65	18.04	17.45	17.95	4,198	+0.23(+1.31%)
Aug 07, 2007	16.66	18.12	16.64	17.72	27,125	+0.52(+3.04%)
Aug 06, 2007	18.13	18.13	15.68	17.20	70,074	-1.16(-6.33%)
Aug 03, 2007	18.13	18.36	18.12	18.36	5,812	+0.24(+1.33%)
Aug 02, 2007	18.57	18.70	18.12	18.12	4,843	-0.13(-0.70%)
Aug 01, 2007	18.83	19.18	18.07	18.25	13,562	-0.34(-1.82%)
Jul 31, 2007	19.04	19.28	18.06	18.58	7,750	-0.25(-1.34%)
Jul 30, 2007	18.58	18.89	18.58	18.84	2,906	+0.04(+0.20%)
Jul 27, 2007	19.51	19.66	18.59	18.80	21,958	-0.47(-2.43%)
Jul 26, 2007	19.32	20.42	18.69	19.27	13,562	+0.18(+0.94%)
Jul 25, 2007	18.78	19.20	18.73	19.09	6,135	+0.33(+1.75%)
Jul 24, 2007	18.76	19.03	18.76	18.76	6,781	-0.30(-1.59%)
Jul 23, 2007	19.28	19.59	19.05	19.06	17,115	-0.72(-3.66%)
Jul 20, 2007	19.35	19.82	19.20	19.79	21,636	+0.18(+0.92%)
Jul 19, 2007	18.92	19.82	18.91	19.61	32,292	+0.72(+3.80%)
Jul 18, 2007	18.88	18.89	18.77	18.89	6,781	+0.10(+0.51%)
Jul 17, 2007	18.73	18.89	18.73	18.79	5,166	+0.29(+1.57%)
Jul 16, 2007	18.43	18.89	18.43	18.50	5,166	-0.01(-0.05%)
Jul 13, 2007	18.58	18.73	18.35	18.51	13,562	+0.19(+1.03%)
Jul 12, 2007	18.52	18.52	18.32	18.32	7,104	+0.00(+0.02%)
Jul 11, 2007	18.55	18.58	18.32	18.32	12,271	-0.04(-0.24%)
Jul 10, 2007	18.57	18.73	18.35	18.36	8,718	-0.00(-0.01%)
Jul 09, 2007	18.73	18.73	18.12	18.37	10,656	-0.21(-1.15%)
Jul 06, 2007	18.50	18.60	18.38	18.58	5,166	+0.28(+1.52%)
Jul 05, 2007	18.58	18.73	18.27	18.30	8,396	-0.04(-0.24%)
Jul 03, 2007	18.58	18.73	18.33	18.35	5,812	+0.06(+0.33%)
Jul 02, 2007	18.58	18.66	18.24	18.29	5,166	-0.29(-1.58%)
Jun 29, 2007	18.53	18.58	18.22	18.58	12,594	+0.37(+2.05%)
Jun 28, 2007	17.93	18.55	17.93	18.21	5,812	+0.05(+0.28%)
Jun 27, 2007	18.12	18.16	17.89	18.16	181,484	+0.04(+0.22%)
Jun 26, 2007	18.32	18.58	17.96	18.12	12,271	+0.11(+0.60%)
Jun 25, 2007	18.21	18.47	17.96	18.01	7,750	-0.19(-1.02%)
Jun 22, 2007	18.57	18.57	18.03	18.19	8,396	-0.17(-0.93%)
Jun 21, 2007	18.02	18.36	18.02	18.36	4,520	+0.17(+0.94%)
Jun 20, 2007	18.19	18.57	18.12	18.19	16,146	-0.12(-0.68%)
Jun 19, 2007	18.01	18.50	18.01	18.32	10,333	+0.32(+1.78%)
Jun 18, 2007	18.21	18.52	18.00	18.00	9,364	+0.00(+0.01%)
Jun 15, 2007	18.21	18.22	17.81	17.99	4,843	-0.23(-1.24%)
Jun 14, 2007	17.73	18.41	17.73	18.22	14,854	+0.26(+1.45%)
Jun 13, 2007	17.70	17.96	17.70	17.96	4,198	+0.26(+1.49%)
Jun 12, 2007	17.77	18.05	17.65	17.70	5,166	-0.08(-0.44%)
Jun 11, 2007	18.19	18.19	17.77	17.77	6,135	-0.18(-1.02%)
Jun 08, 2007	17.94	17.96	17.77	17.96	10,333	+0.31(+1.74%)
Jun 07, 2007	17.89	17.96	17.65	17.65	8,718	-0.31(-1.72%)
Jun 06, 2007	17.89	18.10	17.88	17.96	4,843	+0.07(+0.42%)
Jun 05, 2007	17.95	17.95	17.89	17.89	1,937	-0.07(-0.41%)
Jun 04, 2007	17.81	18.58	17.81	17.96	28,740	+0.15(+0.87%)

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.