Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	18.79	18.80	18.56	18.66	7,724	+0.16(+0.89%)
Aug 30, 2007	18.64	18.70	18.49	18.49	5,793	-0.37(-1.96%)
Aug 29, 2007	18.46	18.91	18.30	18.86	11,264	+0.22(+1.18%)
Aug 28, 2007	18.64	18.79	18.49	18.64	20,276	+0.00(+0.00%)
Aug 27, 2007	18.79	18.95	18.19	18.64	14,161	+0.16(+0.84%)
Aug 24, 2007	18.26	18.49	18.10	18.49	8,689	+0.47(+2.59%)
Aug 23, 2007	18.02	18.14	17.72	18.02	4,184	+0.00(+0.00%)
Aug 22, 2007	18.27	18.71	17.68	18.02	15,126	+0.00(+0.00%)
Aug 21, 2007	17.00	18.02	16.78	18.02	8,689	+0.31(+1.75%)
Aug 20, 2007	16.92	17.71	16.78	17.71	14,161	+0.79(+4.68%)
Aug 17, 2007	17.17	17.40	16.78	16.92	15,448	+0.33(+1.97%)
Aug 16, 2007	16.47	16.59	15.61	16.59	22,529	-0.28(-1.66%)
Aug 15, 2007	16.75	17.08	16.75	16.87	22,207	-0.51(-2.95%)
Aug 14, 2007	18.03	18.95	17.29	17.38	23,495	-0.82(-4.51%)
Aug 13, 2007	18.24	18.64	18.06	18.20	7,080	+0.32(+1.77%)
Aug 10, 2007	18.25	18.25	17.74	17.89	20,920	+0.33(+1.89%)
Aug 09, 2007	18.33	18.33	17.55	17.55	21,564	-0.46(-2.55%)
Aug 08, 2007	17.71	18.10	17.51	18.01	4,184	+0.23(+1.31%)
Aug 07, 2007	16.72	18.18	16.70	17.78	27,035	+0.53(+3.04%)
Aug 06, 2007	18.19	18.19	15.73	17.26	69,841	-1.17(-6.33%)
Aug 03, 2007	18.19	18.42	18.18	18.42	5,793	+0.24(+1.33%)
Aug 02, 2007	18.63	18.77	18.18	18.18	4,827	-0.13(-0.70%)
Aug 01, 2007	18.89	19.25	18.13	18.31	13,517	-0.34(-1.82%)
Jul 31, 2007	19.11	19.34	18.12	18.65	7,724	-0.25(-1.34%)
Jul 30, 2007	18.65	18.95	18.65	18.90	2,896	+0.04(+0.20%)
Jul 27, 2007	19.57	19.73	18.65	18.86	21,885	-0.47(-2.43%)
Jul 26, 2007	19.39	20.49	18.75	19.33	13,517	+0.18(+0.94%)
Jul 25, 2007	18.84	19.26	18.80	19.15	6,115	+0.33(+1.75%)
Jul 24, 2007	18.82	19.09	18.82	18.82	6,758	-0.30(-1.59%)
Jul 23, 2007	19.34	19.65	19.11	19.13	17,058	-0.73(-3.66%)
Jul 20, 2007	19.42	19.89	19.27	19.85	21,564	+0.18(+0.92%)
Jul 19, 2007	18.98	19.89	18.97	19.67	32,185	+0.72(+3.80%)
Jul 18, 2007	18.94	18.95	18.83	18.95	6,758	+0.10(+0.51%)
Jul 17, 2007	18.80	18.95	18.80	18.86	5,149	+0.29(+1.57%)
Jul 16, 2007	18.49	18.95	18.49	18.56	5,149	-0.01(-0.05%)
Jul 13, 2007	18.64	18.80	18.41	18.57	13,517	+0.19(+1.03%)
Jul 12, 2007	18.58	18.58	18.38	18.38	7,080	+0.00(+0.02%)
Jul 11, 2007	18.61	18.64	18.38	18.38	12,230	-0.04(-0.24%)
Jul 10, 2007	18.64	18.80	18.41	18.43	8,689	-0.00(-0.01%)
Jul 09, 2007	18.80	18.80	18.18	18.43	10,621	-0.21(-1.15%)
Jul 06, 2007	18.56	18.66	18.44	18.64	5,149	+0.28(+1.52%)
Jul 05, 2007	18.64	18.79	18.33	18.36	8,368	-0.04(-0.24%)
Jul 03, 2007	18.64	18.80	18.39	18.41	5,793	+0.06(+0.33%)
Jul 02, 2007	18.64	18.72	18.30	18.35	5,149	-0.30(-1.58%)
Jun 29, 2007	18.60	18.64	18.28	18.64	12,552	+0.37(+2.05%)
Jun 28, 2007	17.99	18.61	17.99	18.27	5,793	+0.05(+0.28%)
Jun 27, 2007	18.18	18.22	17.95	18.22	180,880	+0.04(+0.22%)
Jun 26, 2007	18.38	18.64	18.02	18.18	12,230	+0.11(+0.60%)
Jun 25, 2007	18.27	18.54	18.02	18.07	7,724	-0.19(-1.02%)
Jun 22, 2007	18.63	18.63	18.09	18.25	8,368	-0.17(-0.93%)
Jun 21, 2007	18.08	18.42	18.08	18.42	4,505	+0.17(+0.94%)
Jun 20, 2007	18.25	18.63	18.18	18.25	16,092	-0.12(-0.68%)
Jun 19, 2007	18.07	18.56	18.07	18.38	10,299	+0.32(+1.78%)
Jun 18, 2007	18.27	18.58	18.06	18.06	9,333	+0.00(+0.01%)
Jun 15, 2007	18.27	18.28	17.87	18.05	4,827	-0.23(-1.24%)
Jun 14, 2007	17.79	18.47	17.79	18.28	14,805	+0.26(+1.45%)
Jun 13, 2007	17.76	18.02	17.76	18.02	4,184	+0.26(+1.49%)
Jun 12, 2007	17.83	18.11	17.71	17.76	5,149	-0.08(-0.44%)
Jun 11, 2007	18.25	18.25	17.83	17.83	6,115	-0.18(-1.02%)
Jun 08, 2007	18.00	18.02	17.83	18.02	10,299	+0.31(+1.74%)
Jun 07, 2007	17.95	18.02	17.71	17.71	8,689	-0.31(-1.72%)
Jun 06, 2007	17.95	18.16	17.94	18.02	4,827	+0.07(+0.42%)
Jun 05, 2007	18.01	18.01	17.95	17.95	1,931	-0.07(-0.41%)
Jun 04, 2007	17.87	18.64	17.87	18.02	28,644	+0.16(+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.