Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	16.51	17.39	16.48	17.16	29,082	+0.63(+3.81%)
Aug 30, 2007	16.40	16.68	16.40	16.53	5,400	+0.00(+0.00%)
Aug 29, 2007	16.41	16.82	16.41	16.53	8,127	+0.02(+0.12%)
Aug 28, 2007	17.00	17.22	16.45	16.51	42,018	-0.30(-1.81%)
Aug 27, 2007	16.69	17.08	16.53	16.81	16,056	+0.19(+1.17%)
Aug 24, 2007	16.76	16.92	16.24	16.62	31,845	-0.30(-1.77%)
Aug 23, 2007	16.40	17.35	16.40	16.92	28,167	+0.57(+3.49%)
Aug 22, 2007	15.56	16.55	15.51	16.35	18,020	+0.79(+5.08%)
Aug 21, 2007	16.12	16.12	15.50	15.56	66,923	-0.43(-2.69%)
Aug 20, 2007	16.22	16.50	15.88	15.99	39,116	-0.35(-2.14%)
Aug 17, 2007	17.25	17.55	16.34	16.34	46,698	-0.36(-2.16%)
Aug 16, 2007	17.59	17.69	16.22	16.70	74,722	-0.84(-4.79%)
Aug 15, 2007	18.20	18.20	17.41	17.54	52,208	-0.77(-4.21%)
Aug 14, 2007	18.56	18.56	17.69	18.31	14,036	-0.40(-2.14%)
Aug 13, 2007	18.39	19.52	18.39	18.71	23,669	+0.55(+3.03%)
Aug 10, 2007	17.47	18.22	17.25	18.16	30,603	+0.35(+1.97%)
Aug 09, 2007	18.14	18.38	17.58	17.81	35,363	-0.39(-2.14%)
Aug 08, 2007	18.07	18.43	18.00	18.20	30,190	-0.11(-0.60%)
Aug 07, 2007	17.94	18.49	17.93	18.31	28,134	+0.21(+1.16%)
Aug 06, 2007	18.09	18.21	17.58	18.10	35,678	-0.07(-0.39%)
Aug 03, 2007	18.09	18.44	17.97	18.17	26,601	-0.41(-2.21%)
Aug 02, 2007	19.09	19.28	18.46	18.58	34,227	-0.75(-3.88%)
Aug 01, 2007	19.70	19.94	19.04	19.33	32,352	-0.60(-3.01%)
Jul 31, 2007	18.24	20.00	18.06	19.93	107,343	+2.63(+15.20%)
Jul 30, 2007	17.02	17.59	16.54	17.30	28,920	+0.75(+4.53%)
Jul 27, 2007	16.88	17.55	16.54	16.55	28,994	-0.46(-2.70%)
Jul 26, 2007	17.95	17.95	16.62	17.01	40,331	-0.99(-5.50%)
Jul 25, 2007	18.13	18.32	17.75	18.00	43,594	-0.08(-0.44%)
Jul 24, 2007	18.92	18.92	17.87	18.08	24,784	-0.85(-4.49%)
Jul 23, 2007	19.60	19.60	18.85	18.93	19,758	-0.51(-2.62%)
Jul 20, 2007	19.74	19.90	19.40	19.44	16,321	-0.16(-0.82%)
Jul 19, 2007	18.93	19.70	18.93	19.60	19,058	+0.60(+3.16%)
Jul 18, 2007	19.01	19.18	18.82	19.00	17,590	-0.26(-1.35%)
Jul 17, 2007	18.75	19.35	18.61	19.26	37,185	+0.65(+3.49%)
Jul 16, 2007	18.13	18.80	18.13	18.61	17,977	+0.47(+2.59%)
Jul 13, 2007	17.93	18.48	17.93	18.14	17,597	+0.17(+0.95%)
Jul 12, 2007	17.90	18.13	17.78	17.97	15,042	+0.00(+0.00%)
Jul 11, 2007	18.10	18.11	17.97	17.97	25,103	-0.08(-0.44%)
Jul 10, 2007	18.10	18.30	17.91	18.05	45,011	-0.04(-0.22%)
Jul 09, 2007	18.16	18.35	17.72	18.09	72,892	-0.20(-1.09%)
Jul 06, 2007	18.35	18.48	18.26	18.29	10,116	-0.03(-0.16%)
Jul 05, 2007	18.59	18.59	18.11	18.32	10,422	-0.30(-1.61%)
Jul 03, 2007	18.09	18.88	18.09	18.62	8,609	+0.41(+2.25%)
Jul 02, 2007	18.45	18.45	18.07	18.21	21,123	-0.02(-0.11%)
Jun 29, 2007	18.65	18.65	18.23	18.23	24,562	-0.37(-1.99%)
Jun 28, 2007	18.55	18.72	18.43	18.60	19,080	+0.26(+1.42%)
Jun 27, 2007	18.55	18.79	18.31	18.34	10,901	-0.07(-0.38%)
Jun 26, 2007	18.85	19.02	18.23	18.41	23,954	-0.26(-1.39%)
Jun 25, 2007	19.20	19.75	18.67	18.67	53,379	-0.53(-2.76%)
Jun 22, 2007	18.95	19.20	18.78	19.20	14,033	+0.21(+1.11%)
Jun 21, 2007	19.16	19.24	18.83	18.99	19,085	-0.12(-0.63%)
Jun 20, 2007	19.36	19.43	19.08	19.11	17,600	-0.22(-1.14%)
Jun 19, 2007	19.19	19.33	18.95	19.33	29,300	+0.28(+1.47%)
Jun 18, 2007	18.65	19.06	18.50	19.05	33,300	+0.58(+3.14%)
Jun 15, 2007	18.74	18.99	18.47	18.47	28,400	-0.31(-1.65%)
Jun 14, 2007	18.85	19.02	18.66	18.78	18,000	+0.07(+0.37%)
Jun 13, 2007	18.10	19.00	18.02	18.71	26,400	+0.70(+3.89%)
Jun 12, 2007	18.50	18.50	18.00	18.01	25,500	-0.34(-1.85%)
Jun 11, 2007	18.60	18.82	18.35	18.35	13,854	-0.35(-1.87%)
Jun 08, 2007	18.80	18.91	18.70	18.70	18,570	+0.07(+0.38%)
Jun 07, 2007	19.04	19.10	18.60	18.63	73,042	+0.27(+1.47%)
Jun 06, 2007	18.41	18.68	18.36	18.36	19,667	-0.25(-1.34%)
Jun 05, 2007	18.35	18.87	18.35	18.61	14,160	+0.04(+0.22%)
Jun 04, 2007	17.97	19.03	17.97	18.57	19,427	+0.32(+1.75%)

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.