Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	18.02	19.35	17.48	18.79	50,960	+0.87(+4.88%)
Aug 30, 2007	17.28	17.91	16.91	17.91	18,124	+0.74(+4.33%)
Aug 29, 2007	17.69	17.78	16.71	17.17	15,617	-0.31(-1.75%)
Aug 28, 2007	16.75	17.91	16.60	17.48	27,443	+0.61(+3.63%)
Aug 27, 2007	17.52	17.52	16.58	16.86	29,618	-0.74(-4.22%)
Aug 24, 2007	17.89	17.91	17.17	17.61	20,722	-0.31(-1.71%)
Aug 23, 2007	17.48	17.91	16.93	17.91	53,171	+0.52(+3.01%)
Aug 22, 2007	17.54	17.54	16.78	17.39	21,689	+0.07(+0.38%)
Aug 21, 2007	16.60	17.67	16.43	17.32	74,981	-0.59(-3.29%)
Aug 20, 2007	16.65	18.33	16.27	17.91	184,709	+2.69(+17.65%)
Aug 17, 2007	14.90	15.40	14.33	15.23	13,442	+0.55(+3.72%)
Aug 16, 2007	15.42	15.42	13.78	14.68	44,871	-0.87(-5.62%)
Aug 15, 2007	16.60	16.84	15.29	15.55	24,071	-0.94(-5.70%)
Aug 14, 2007	18.35	18.56	15.73	16.49	77,857	-1.75(-9.58%)
Aug 13, 2007	18.35	18.37	17.65	18.24	16,005	-0.02(-0.12%)
Aug 10, 2007	18.04	18.55	17.91	18.26	11,331	-0.31(-1.65%)
Aug 09, 2007	18.96	18.96	17.98	18.57	12,506	-0.28(-1.51%)
Aug 08, 2007	18.72	19.75	18.31	18.85	22,763	+0.59(+3.23%)
Aug 07, 2007	18.57	19.35	17.87	18.26	23,683	-0.31(-1.65%)
Aug 06, 2007	20.05	20.05	18.26	18.57	34,430	-1.51(-7.51%)
Aug 03, 2007	19.70	20.23	19.66	20.08	24,618	-0.13(-0.65%)
Aug 02, 2007	21.23	21.28	19.81	20.21	18,658	-0.76(-3.65%)
Aug 01, 2007	21.52	21.69	20.75	20.97	43,319	-0.59(-2.74%)
Jul 31, 2007	21.63	21.84	21.21	21.56	67,527	+0.57(+2.71%)
Jul 30, 2007	21.63	21.63	20.34	20.99	49,217	-0.31(-1.44%)
Jul 27, 2007	22.41	22.48	20.97	21.30	18,889	-0.26(-1.22%)
Jul 26, 2007	21.78	22.15	20.60	21.56	29,983	+0.04(+0.20%)
Jul 25, 2007	22.22	22.72	20.42	21.52	40,316	-0.31(-1.40%)
Jul 24, 2007	21.04	23.36	20.45	21.82	120,868	+1.29(+6.28%)
Jul 23, 2007	21.28	21.28	20.34	20.53	23,913	+0.22(+1.08%)
Jul 20, 2007	20.95	21.28	20.21	20.32	13,259	-0.44(-2.11%)
Jul 19, 2007	20.42	21.63	20.32	20.75	44,107	+0.50(+2.48%)
Jul 18, 2007	20.64	20.97	19.53	20.25	62,684	-0.26(-1.28%)
Jul 17, 2007	18.35	20.53	18.35	20.51	138,546	+2.16(+11.79%)
Jul 16, 2007	17.41	18.39	17.39	18.35	80,594	+1.11(+6.46%)
Jul 13, 2007	16.78	17.30	16.78	17.24	10,739	+0.39(+2.32%)
Jul 12, 2007	16.82	17.04	16.67	16.84	16,002	+0.24(+1.46%)
Jul 11, 2007	16.45	16.84	16.38	16.60	6,122	+0.28(+1.74%)
Jul 10, 2007	16.47	16.50	16.32	16.32	4,580	-0.21(-1.28%)
Jul 09, 2007	16.75	16.82	16.38	16.53	8,104	-0.03(-0.17%)
Jul 06, 2007	16.56	16.69	16.49	16.56	4,694	+0.11(+0.66%)
Jul 05, 2007	16.32	16.60	16.32	16.45	6,867	+0.07(+0.40%)
Jul 03, 2007	16.30	16.60	16.17	16.38	11,858	-0.22(-1.32%)
Jul 02, 2007	17.00	17.00	16.43	16.60	3,543	-0.41(-2.44%)
Jun 29, 2007	16.58	17.04	16.58	17.02	10,326	+0.20(+1.17%)
Jun 28, 2007	16.34	16.82	16.34	16.82	16,200	-0.22(-1.28%)
Jun 27, 2007	16.65	17.08	16.65	17.04	9,193	+0.22(+1.30%)
Jun 26, 2007	16.19	17.50	15.84	16.82	30,527	+0.61(+3.77%)
Jun 25, 2007	16.71	16.73	16.06	16.21	6,992	-0.57(-3.39%)
Jun 22, 2007	16.30	16.82	16.19	16.78	7,340	+0.35(+2.13%)
Jun 21, 2007	16.75	16.84	16.03	16.43	12,968	-0.20(-1.18%)
Jun 20, 2007	16.60	16.69	16.32	16.62	8,148	+0.13(+0.79%)
Jun 19, 2007	16.93	16.93	15.97	16.49	24,491	-0.33(-1.95%)
Jun 18, 2007	17.04	17.13	16.49	16.82	21,149	-0.48(-2.78%)
Jun 15, 2007	17.41	17.69	17.26	17.30	16,891	-0.22(-1.25%)
Jun 14, 2007	17.63	17.78	17.48	17.52	17,532	-0.15(-0.84%)
Jun 13, 2007	17.78	17.83	17.63	17.67	7,782	-0.24(-1.37%)
Jun 12, 2007	17.91	17.91	17.72	17.91	21,149	-0.22(-1.21%)
Jun 11, 2007	18.26	18.26	17.98	18.13	6,571	-0.22(-1.19%)
Jun 08, 2007	18.00	18.35	17.65	18.35	8,314	+0.22(+1.20%)
Jun 07, 2007	18.15	18.46	17.80	18.13	9,809	-0.26(-1.42%)
Jun 06, 2007	18.24	18.39	17.63	18.39	37,708	-0.17(-0.94%)
Jun 05, 2007	18.46	18.68	18.17	18.57	17,444	+0.11(+0.59%)
Jun 04, 2007	17.50	18.61	17.50	18.46	51,998	+0.11(+0.60%)

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.