Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	17.53	18.02	17.03	17.21	23,375	-0.04(-0.22%)
Aug 30, 2007	17.43	17.59	16.94	17.24	12,132	-0.42(-2.37%)
Aug 29, 2007	17.82	18.21	17.05	17.66	33,620	-0.08(-0.47%)
Aug 28, 2007	17.69	18.69	17.17	17.75	27,643	+0.02(+0.09%)
Aug 27, 2007	17.18	17.92	16.92	17.73	21,011	+0.53(+3.06%)
Aug 24, 2007	17.30	17.92	16.79	17.21	46,050	+0.03(+0.18%)
Aug 23, 2007	19.18	19.42	17.08	17.18	43,993	-1.88(-9.85%)
Aug 22, 2007	18.99	19.59	18.64	19.05	27,436	+0.13(+0.69%)
Aug 21, 2007	18.05	19.30	18.05	18.92	36,188	+0.58(+3.16%)
Aug 20, 2007	18.75	18.91	17.82	18.34	18,497	-0.37(-1.96%)
Aug 17, 2007	20.15	20.20	17.95	18.71	84,870	+0.71(+3.94%)
Aug 16, 2007	17.50	18.57	17.02	18.00	82,272	+0.87(+5.08%)
Aug 15, 2007	16.63	19.31	16.42	17.13	44,015	+0.39(+2.32%)
Aug 14, 2007	17.20	17.45	16.40	16.74	39,846	-0.46(-2.66%)
Aug 13, 2007	19.83	20.10	17.16	17.20	48,800	-2.00(-10.41%)
Aug 10, 2007	19.89	20.21	18.77	19.20	54,995	-1.01(-5.02%)
Aug 09, 2007	19.94	20.71	18.75	20.21	94,222	-0.24(-1.16%)
Aug 08, 2007	18.12	20.59	18.12	20.45	225,040	+2.52(+14.09%)
Aug 07, 2007	17.64	18.06	16.93	17.92	28,932	+0.11(+0.60%)
Aug 06, 2007	15.32	17.84	15.32	17.82	94,152	+2.55(+16.68%)
Aug 03, 2007	15.20	16.70	15.13	15.27	25,881	-0.38(-2.44%)
Aug 02, 2007	15.75	16.44	15.44	15.65	23,215	+0.05(+0.34%)
Aug 01, 2007	15.22	15.61	14.99	15.60	29,678	+0.33(+2.15%)
Jul 31, 2007	15.99	16.16	15.25	15.27	30,310	-0.53(-3.33%)
Jul 30, 2007	15.99	16.05	15.60	15.80	29,406	-0.26(-1.62%)
Jul 27, 2007	16.21	16.70	16.01	16.05	48,090	-0.15(-0.94%)
Jul 26, 2007	16.55	16.78	16.09	16.21	32,405	-0.56(-3.37%)
Jul 25, 2007	16.82	16.92	16.27	16.77	47,824	+0.14(+0.83%)
Jul 24, 2007	16.93	17.18	16.61	16.63	73,648	-0.30(-1.76%)
Jul 23, 2007	16.90	17.17	16.74	16.93	37,435	+0.07(+0.41%)
Jul 20, 2007	17.05	17.25	16.44	16.86	85,624	-0.22(-1.29%)
Jul 19, 2007	17.72	17.72	17.08	17.08	60,171	-0.40(-2.31%)
Jul 18, 2007	17.85	18.11	17.36	17.49	102,464	-0.80(-4.38%)
Jul 17, 2007	18.15	18.30	18.03	18.29	72,803	+0.01(+0.04%)
Jul 16, 2007	18.23	18.36	18.18	18.28	30,165	-0.02(-0.13%)
Jul 13, 2007	18.19	18.41	17.88	18.30	43,206	+0.00(+0.00%)
Jul 12, 2007	18.49	18.49	18.16	18.30	92,480	+0.00(+0.00%)
Jul 11, 2007	18.65	18.69	18.19	18.30	80,443	-0.30(-1.60%)
Jul 10, 2007	18.55	18.87	18.34	18.60	75,667	-0.10(-0.53%)
Jul 09, 2007	18.83	18.90	18.50	18.70	12,252	-0.13(-0.69%)
Jul 06, 2007	18.75	18.94	18.60	18.83	12,587	+0.04(+0.20%)
Jul 05, 2007	18.74	18.85	18.49	18.79	19,535	+0.03(+0.16%)
Jul 03, 2007	19.01	19.01	18.70	18.76	8,396	-0.22(-1.16%)
Jul 02, 2007	19.13	19.14	18.82	18.98	13,150	+0.02(+0.12%)
Jun 29, 2007	19.68	19.93	18.78	18.96	42,191	-0.84(-4.24%)
Jun 28, 2007	19.72	19.94	19.53	19.80	17,540	+0.15(+0.78%)
Jun 27, 2007	19.07	19.65	19.07	19.65	20,388	+0.50(+2.63%)
Jun 26, 2007	19.20	19.45	18.63	19.14	33,522	+0.08(+0.44%)
Jun 25, 2007	19.52	19.81	18.95	19.06	31,311	-0.46(-2.34%)
Jun 22, 2007	19.36	19.52	19.04	19.52	164,153	+0.08(+0.39%)
Jun 21, 2007	19.07	19.56	18.96	19.44	31,237	+0.27(+1.39%)
Jun 20, 2007	19.83	19.83	19.11	19.17	23,207	-0.78(-3.90%)
Jun 19, 2007	19.01	20.02	18.93	19.95	23,338	+0.96(+5.06%)
Jun 18, 2007	19.70	19.70	18.95	18.99	20,323	-0.56(-2.85%)
Jun 15, 2007	19.98	20.01	19.55	19.55	82,341	+0.09(+0.47%)
Jun 14, 2007	19.38	19.82	19.36	19.46	31,074	+0.14(+0.71%)
Jun 13, 2007	19.22	19.59	19.07	19.32	42,612	-0.03(-0.16%)
Jun 12, 2007	19.59	19.66	19.07	19.35	72,376	-0.39(-1.97%)
Jun 11, 2007	19.54	19.88	19.36	19.74	44,013	+0.13(+0.66%)
Jun 08, 2007	19.14	19.69	19.11	19.61	36,856	+0.37(+1.94%)
Jun 07, 2007	18.97	19.33	18.96	19.23	53,638	+0.01(+0.04%)
Jun 06, 2007	19.07	19.46	18.88	19.23	27,766	+0.02(+0.08%)
Jun 05, 2007	19.62	19.62	19.05	19.21	68,175	-0.59(-2.97%)
Jun 04, 2007	19.65	19.80	19.48	19.80	55,661	+0.19(+0.97%)

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.