Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	17.32	17.36	17.12	17.32	2,380	+0.36(+2.11%)
Aug 30, 2007	16.96	16.97	16.96	16.96	1,100	+0.18(+1.06%)
Aug 29, 2007	16.79	17.05	16.78	16.78	1,900	-0.01(-0.04%)
Aug 28, 2007	16.79	16.94	16.67	16.79	4,675	-0.21(-1.23%)
Aug 27, 2007	17.00	17.22	16.99	17.00	1,100	-0.21(-1.22%)
Aug 24, 2007	17.20	17.21	17.00	17.21	1,100	+0.01(+0.04%)
Aug 23, 2007	17.20	17.40	17.18	17.20	4,600	+0.36(+2.15%)
Aug 22, 2007	16.84	16.84	16.84	16.84	0	+0.00(+0.00%)
Aug 21, 2007	16.84	17.06	16.68	16.84	1,510	-0.07(-0.41%)
Aug 20, 2007	16.91	16.99	16.73	16.91	1,400	+0.17(+1.01%)
Aug 17, 2007	16.74	16.96	16.71	16.74	2,900	+0.32(+1.96%)
Aug 16, 2007	16.42	16.46	15.79	16.42	11,800	-0.03(-0.20%)
Aug 15, 2007	16.45	16.63	16.29	16.45	2,000	-0.22(-1.35%)
Aug 14, 2007	16.68	16.97	16.59	16.68	2,525	-0.74(-4.25%)
Aug 13, 2007	17.42	17.42	16.95	17.42	4,600	+0.16(+0.92%)
Aug 10, 2007	17.26	17.27	17.09	17.26	1,000	-0.26(-1.49%)
Aug 09, 2007	17.52	17.63	17.52	17.52	1,155	+0.20(+1.18%)
Aug 08, 2007	17.31	17.45	17.17	17.31	6,400	+0.36(+2.14%)
Aug 07, 2007	16.95	17.89	16.95	16.95	2,100	-0.27(-1.56%)
Aug 06, 2007	17.22	17.22	17.22	17.22	0	+0.00(+0.00%)
Aug 03, 2007	17.22	17.22	17.22	17.22	300	+0.67(+4.03%)
Aug 02, 2007	16.55	16.72	16.46	16.55	3,000	+0.33(+2.03%)
Aug 01, 2007	16.22	16.27	16.22	16.22	2,550	-0.22(-1.36%)
Jul 31, 2007	16.45	16.56	16.42	16.45	11,400	-0.00(-0.02%)
Jul 30, 2007	16.45	16.60	16.35	16.45	7,950	-0.05(-0.31%)
Jul 27, 2007	17.47	17.45	16.50	16.50	3,000	-0.97(-5.54%)
Jul 26, 2007	17.47	17.50	17.14	17.47	8,000	-0.28(-1.56%)
Jul 25, 2007	17.74	18.01	17.74	17.74	2,500	-0.20(-1.11%)
Jul 24, 2007	17.94	18.29	17.40	17.94	3,500	-0.11(-0.59%)
Jul 23, 2007	18.05	18.53	18.05	18.05	2,400	-0.40(-2.17%)
Jul 20, 2007	18.45	18.53	18.45	18.45	700	-0.41(-2.15%)
Jul 19, 2007	18.86	18.90	18.65	18.86	6,400	+0.05(+0.27%)
Jul 18, 2007	18.81	18.81	18.81	18.81	0	+0.00(+0.00%)
Jul 17, 2007	18.81	18.90	18.75	18.81	700	+0.20(+1.10%)
Jul 16, 2007	18.61	18.67	18.59	18.60	5,400	-0.01(-0.03%)
Jul 13, 2007	18.38	18.68	18.55	18.61	1,400	+0.22(+1.22%)
Jul 12, 2007	18.39	18.47	18.35	18.38	3,000	-0.01(-0.06%)
Jul 11, 2007	18.60	18.54	18.31	18.39	2,500	-0.20(-1.09%)
Jul 10, 2007	18.60	18.61	18.53	18.60	600	-0.18(-0.97%)
Jul 09, 2007	18.78	18.97	18.70	18.78	2,265	-0.12(-0.65%)
Jul 06, 2007	18.90	18.97	18.72	18.90	3,000	+0.37(+1.99%)
Jul 05, 2007	18.53	18.86	18.53	18.53	8,700	-0.18(-0.94%)
Jul 03, 2007	18.71	18.83	18.50	18.71	3,850	+0.26(+1.41%)
Jul 02, 2007	18.45	18.45	18.45	18.45	0	+0.00(+0.00%)
Jun 29, 2007	18.45	18.47	18.31	18.45	2,400	-0.00(-0.00%)
Jun 28, 2007	18.45	18.52	18.11	18.45	1,400	+0.25(+1.39%)
Jun 27, 2007	18.20	18.20	17.77	18.20	2,380	+0.30(+1.66%)
Jun 26, 2007	17.90	18.17	17.76	17.90	9,200	+0.15(+0.86%)
Jun 25, 2007	17.75	18.30	17.75	17.75	2,300	-0.30(-1.69%)
Jun 22, 2007	18.07	18.07	18.05	18.05	2,000	-0.01(-0.08%)
Jun 21, 2007	18.07	18.07	17.97	18.07	1,300	-0.19(-1.01%)
Jun 20, 2007	18.25	18.30	18.11	18.25	1,300	+0.00(+0.00%)
Jun 19, 2007	18.25	18.32	18.24	18.25	1,900	+0.00(+0.00%)
Jun 18, 2007	18.25	18.28	18.16	18.25	1,700	+0.00(+0.00%)
Jun 15, 2007	18.25	18.48	18.25	18.25	1,600	+0.00(+0.00%)
Jun 14, 2007	18.25	18.32	18.00	18.25	6,000	+0.00(+0.00%)
Jun 13, 2007	18.25	17.99	17.45	18.25	4,400	+0.00(+0.00%)
Jun 12, 2007	18.25	18.08	17.73	18.25	3,910	+0.00(+0.00%)
Jun 11, 2007	18.25	18.25	18.25	18.25	0	+0.00(+0.00%)
Jun 08, 2007	18.25	18.25	18.14	18.25	1,900	-0.24(-1.28%)
Jun 07, 2007	18.49	19.23	18.49	18.49	700	-0.79(-4.09%)
Jun 06, 2007	19.28	19.34	19.15	19.28	4,600	+0.23(+1.19%)
Jun 05, 2007	19.05	19.46	18.89	19.05	15,390	-0.15(-0.77%)
Jun 04, 2007	19.20	19.40	19.19	19.20	3,300	-0.15(-0.79%)

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.