Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	16.28	16.28	15.77	15.84	10,503	-0.17(-1.05%)
Aug 30, 2007	15.91	16.08	15.74	16.01	11,428	-0.11(-0.67%)
Aug 29, 2007	15.79	16.12	15.63	16.12	12,074	+0.38(+2.44%)
Aug 28, 2007	16.26	16.35	15.67	15.73	19,075	-0.55(-3.37%)
Aug 27, 2007	16.56	16.86	16.28	16.28	8,217	-0.33(-2.00%)
Aug 24, 2007	16.42	16.76	16.42	16.61	11,891	-0.20(-1.17%)
Aug 23, 2007	17.22	17.30	16.54	16.81	9,637	-0.45(-2.63%)
Aug 22, 2007	17.18	17.32	17.04	17.26	15,005	+0.29(+1.71%)
Aug 21, 2007	17.12	17.12	16.64	16.97	15,822	-0.01(-0.05%)
Aug 20, 2007	17.74	17.75	16.51	16.98	45,902	-0.74(-4.20%)
Aug 17, 2007	17.33	17.92	17.13	17.73	75,033	+0.74(+4.39%)
Aug 16, 2007	16.58	17.33	16.04	16.98	58,736	+0.47(+2.84%)
Aug 15, 2007	16.02	17.00	16.02	16.51	21,498	+0.27(+1.67%)
Aug 14, 2007	16.32	16.76	16.24	16.24	12,864	-0.18(-1.08%)
Aug 13, 2007	15.84	17.12	15.54	16.42	51,187	+0.76(+4.85%)
Aug 10, 2007	15.40	16.37	15.28	15.66	75,511	+0.08(+0.54%)
Aug 09, 2007	16.55	16.87	15.18	15.58	31,033	-1.08(-6.47%)
Aug 08, 2007	16.26	17.05	15.68	16.66	59,003	+0.56(+3.49%)
Aug 07, 2007	15.80	16.32	15.48	16.09	40,390	+0.17(+1.06%)
Aug 06, 2007	15.31	16.05	14.89	15.92	31,633	+0.66(+4.30%)
Aug 03, 2007	15.31	15.91	15.23	15.27	33,315	-0.54(-3.41%)
Aug 02, 2007	15.68	16.14	15.68	15.81	20,937	+0.16(+1.02%)
Aug 01, 2007	15.54	15.78	15.35	15.65	22,190	-0.00(-0.03%)
Jul 31, 2007	15.86	16.26	15.65	15.65	31,816	-0.15(-0.92%)
Jul 30, 2007	15.65	15.80	15.29	15.80	29,112	+0.08(+0.51%)
Jul 27, 2007	16.21	16.21	15.60	15.72	62,256	-0.69(-4.20%)
Jul 26, 2007	16.49	16.86	16.07	16.41	58,064	+0.08(+0.49%)
Jul 25, 2007	16.37	16.45	16.00	16.33	43,861	+0.30(+1.84%)
Jul 24, 2007	16.56	16.94	15.93	16.03	67,129	-0.77(-4.57%)
Jul 23, 2007	17.28	17.28	16.67	16.80	24,670	-0.45(-2.58%)
Jul 20, 2007	17.61	17.64	17.15	17.25	54,954	-0.40(-2.26%)
Jul 19, 2007	17.06	17.79	16.83	17.64	92,064	+0.83(+4.96%)
Jul 18, 2007	16.88	16.88	16.30	16.81	79,806	+0.48(+2.96%)
Jul 17, 2007	16.17	16.55	16.03	16.33	36,819	+0.15(+0.96%)
Jul 16, 2007	16.30	16.46	16.05	16.17	15,972	-0.12(-0.72%)
Jul 13, 2007	16.39	16.39	16.12	16.29	16,032	-0.03(-0.20%)
Jul 12, 2007	16.35	16.47	16.19	16.32	63,692	+0.00(+0.00%)
Jul 11, 2007	16.37	16.40	16.04	16.32	74,619	+0.10(+0.64%)
Jul 10, 2007	16.40	16.63	16.09	16.22	61,500	-0.22(-1.34%)
Jul 09, 2007	16.49	16.56	16.33	16.44	17,103	-0.15(-0.90%)
Jul 06, 2007	16.53	16.75	16.19	16.59	96,175	-0.11(-0.67%)
Jul 05, 2007	16.97	16.97	16.28	16.70	67,731	-0.29(-1.71%)
Jul 03, 2007	16.94	17.06	16.42	16.99	67,315	+0.33(+2.00%)
Jul 02, 2007	17.13	17.13	16.66	16.66	18,685	-0.33(-1.93%)
Jun 29, 2007	17.44	17.56	16.80	16.99	110,826	-0.32(-1.87%)
Jun 28, 2007	16.87	17.31	16.71	17.31	25,489	+0.40(+2.35%)
Jun 27, 2007	16.47	16.91	15.99	16.91	25,349	+0.30(+1.78%)
Jun 26, 2007	16.57	16.78	16.43	16.62	48,768	+0.20(+1.23%)
Jun 25, 2007	15.35	16.73	15.30	16.42	55,152	+0.96(+6.18%)
Jun 22, 2007	15.47	15.65	15.30	15.46	68,000	-0.09(-0.60%)
Jun 21, 2007	15.69	15.74	15.30	15.55	53,464	-0.43(-2.70%)
Jun 20, 2007	16.42	16.95	15.99	15.99	18,783	-0.64(-3.86%)
Jun 19, 2007	15.41	16.63	15.36	16.63	76,627	+1.24(+8.07%)
Jun 18, 2007	15.47	15.47	15.18	15.39	16,862	+0.08(+0.52%)
Jun 15, 2007	15.70	15.70	15.24	15.31	68,516	-0.05(-0.31%)
Jun 14, 2007	15.46	15.62	15.26	15.35	11,526	-0.04(-0.24%)
Jun 13, 2007	15.60	15.60	15.31	15.39	6,616	-0.11(-0.70%)
Jun 12, 2007	15.18	15.66	15.17	15.50	41,835	+0.20(+1.32%)
Jun 11, 2007	15.09	15.39	15.09	15.30	20,403	+0.09(+0.62%)
Jun 08, 2007	15.23	15.33	15.10	15.20	18,851	+0.03(+0.19%)
Jun 07, 2007	15.16	15.34	15.09	15.17	41,022	-0.09(-0.58%)
Jun 06, 2007	15.16	15.26	15.06	15.26	17,549	-0.01(-0.09%)
Jun 05, 2007	15.23	15.30	15.03	15.28	23,541	-0.09(-0.58%)
Jun 04, 2007	15.44	15.44	15.15	15.37	22,303	+0.08(+0.52%)

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.