Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	18.28	18.37	17.88	17.99	97,342	+0.01(+0.06%)
Aug 30, 2007	18.58	19.04	17.73	17.98	137,931	-0.81(-4.31%)
Aug 29, 2007	18.15	18.79	17.75	18.79	126,629	+0.77(+4.27%)
Aug 28, 2007	18.86	19.00	17.77	18.02	192,381	-1.05(-5.51%)
Aug 27, 2007	19.27	19.52	18.78	19.07	90,599	-0.37(-1.90%)
Aug 24, 2007	18.99	19.50	18.76	19.44	82,020	+0.31(+1.62%)
Aug 23, 2007	19.39	19.47	18.67	19.13	124,918	-0.27(-1.39%)
Aug 22, 2007	19.52	19.78	19.21	19.40	126,798	+0.11(+0.57%)
Aug 21, 2007	18.60	19.74	18.41	19.29	168,876	+0.64(+3.43%)
Aug 20, 2007	17.72	18.66	17.62	18.65	239,831	+0.97(+5.49%)
Aug 17, 2007	17.48	18.21	16.91	17.68	336,829	+0.71(+4.18%)
Aug 16, 2007	17.00	17.38	16.25	16.97	387,188	+0.01(+0.06%)
Aug 15, 2007	17.30	17.50	16.40	16.96	382,934	-0.43(-2.47%)
Aug 14, 2007	16.61	17.50	16.60	17.39	451,846	+0.90(+5.46%)
Aug 13, 2007	17.51	17.75	16.20	16.49	343,240	-0.67(-3.90%)
Aug 10, 2007	17.30	17.92	16.61	17.16	586,625	-0.36(-2.05%)
Aug 09, 2007	17.56	18.03	17.40	17.52	518,099	-0.68(-3.74%)
Aug 08, 2007	18.22	18.54	17.54	18.20	543,378	+0.17(+0.94%)
Aug 07, 2007	17.65	18.16	17.33	18.03	394,631	-0.18(-0.99%)
Aug 06, 2007	17.15	18.50	17.12	18.21	439,962	+1.11(+6.49%)
Aug 03, 2007	17.11	17.20	16.61	17.10	1,427,786	+0.38(+2.27%)
Aug 02, 2007	16.73	16.88	16.44	16.72	270,023	+0.04(+0.24%)
Aug 01, 2007	16.77	16.94	16.26	16.68	473,217	-0.10(-0.60%)
Jul 31, 2007	17.71	18.08	16.72	16.78	669,055	-0.99(-5.57%)
Jul 30, 2007	18.16	18.16	17.20	17.77	240,348	-0.39(-2.15%)
Jul 27, 2007	17.83	18.25	17.45	18.16	323,314	+0.35(+1.97%)
Jul 26, 2007	17.95	18.00	17.35	17.81	256,846	-0.30(-1.66%)
Jul 25, 2007	18.58	18.60	17.28	18.11	511,208	-0.30(-1.63%)
Jul 24, 2007	19.04	19.04	18.10	18.41	257,393	-0.78(-4.06%)
Jul 23, 2007	20.00	20.00	19.05	19.19	159,153	-0.83(-4.15%)
Jul 20, 2007	20.96	20.98	19.86	20.02	207,700	-0.99(-4.71%)
Jul 19, 2007	20.78	21.18	20.51	21.01	372,408	+0.17(+0.82%)
Jul 18, 2007	21.23	21.23	20.43	20.84	334,357	-0.47(-2.21%)
Jul 17, 2007	20.52	21.41	20.32	21.31	324,074	+0.91(+4.46%)
Jul 16, 2007	20.58	20.69	20.02	20.40	402,549	-0.30(-1.45%)
Jul 13, 2007	19.50	20.71	19.50	20.70	393,818	+1.07(+5.45%)
Jul 12, 2007	18.44	19.70	18.44	19.63	349,218	+1.30(+7.09%)
Jul 11, 2007	18.74	18.88	17.95	18.33	274,452	-0.41(-2.19%)
Jul 10, 2007	18.99	19.44	18.68	18.74	184,455	-0.41(-2.14%)
Jul 09, 2007	19.54	19.68	19.05	19.15	193,345	-0.37(-1.90%)
Jul 06, 2007	19.24	19.54	18.83	19.52	193,287	+0.24(+1.24%)
Jul 05, 2007	18.69	19.45	18.69	19.28	404,040	+0.59(+3.16%)
Jul 03, 2007	18.47	18.78	18.24	18.69	379,140	+0.31(+1.69%)
Jul 02, 2007	17.16	18.42	17.16	18.38	445,818	+1.32(+7.74%)
Jun 29, 2007	17.54	18.00	17.03	17.06	196,119	-0.38(-2.18%)
Jun 28, 2007	17.45	17.96	17.29	17.44	134,117	-0.08(-0.46%)
Jun 27, 2007	16.76	17.80	16.69	17.52	354,413	+0.61(+3.61%)
Jun 26, 2007	17.00	17.15	16.72	16.91	310,077	-0.07(-0.41%)
Jun 25, 2007	17.36	17.90	16.70	16.98	378,006	-0.48(-2.75%)
Jun 22, 2007	17.66	17.74	17.15	17.46	2,750,694	-0.22(-1.24%)
Jun 21, 2007	18.19	18.43	17.68	17.68	276,248	-0.62(-3.39%)
Jun 20, 2007	18.72	18.89	18.22	18.30	271,700	-0.32(-1.72%)
Jun 19, 2007	19.24	19.65	18.62	18.62	721,100	+0.18(+0.98%)
Jun 18, 2007	18.57	18.60	18.13	18.44	147,400	+0.02(+0.11%)
Jun 15, 2007	18.63	18.64	18.29	18.42	261,000	-0.07(-0.41%)
Jun 14, 2007	18.18	18.57	18.02	18.50	376,300	+0.05(+0.24%)
Jun 13, 2007	17.86	18.55	17.61	18.45	433,000	+0.82(+4.65%)
Jun 12, 2007	18.15	18.22	17.51	17.63	482,700	-0.60(-3.29%)
Jun 11, 2007	18.46	18.56	18.16	18.23	208,869	-0.16(-0.87%)
Jun 08, 2007	18.57	18.75	18.33	18.39	1,397,089	-0.56(-2.96%)
Jun 07, 2007	20.20	20.20	18.71	18.95	366,498	-1.20(-5.96%)
Jun 06, 2007	19.61	21.07	19.61	20.15	670,574	+0.36(+1.82%)
Jun 05, 2007	19.00	19.90	19.00	19.79	405,874	+0.65(+3.40%)
Jun 04, 2007	19.75	19.75	18.91	19.14	315,233	-0.56(-2.84%)

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.