Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	16.00	16.17	15.97	16.06	86,428	+0.13(+0.81%)
Aug 30, 2007	15.85	16.03	15.80	15.94	78,134	-0.17(-1.05%)
Aug 29, 2007	15.97	16.20	15.64	16.11	169,800	+0.27(+1.74%)
Aug 28, 2007	15.94	16.11	15.81	15.83	93,193	-0.13(-0.80%)
Aug 27, 2007	16.38	16.38	15.96	15.96	180,713	-0.23(-1.41%)
Aug 24, 2007	15.90	16.19	15.89	16.19	127,241	+0.30(+1.90%)
Aug 23, 2007	15.81	16.10	15.81	15.89	161,507	+0.04(+0.23%)
Aug 22, 2007	15.88	15.88	15.56	15.85	144,046	+0.31(+1.98%)
Aug 21, 2007	15.69	15.87	15.46	15.54	203,411	+0.21(+1.34%)
Aug 20, 2007	15.58	15.69	15.05	15.34	211,486	+0.47(+3.14%)
Aug 17, 2007	15.01	15.42	14.66	14.87	281,982	-0.00(-0.03%)
Aug 16, 2007	15.07	15.07	14.30	14.87	442,835	-0.54(-3.48%)
Aug 15, 2007	15.81	15.99	15.38	15.41	200,356	-0.30(-1.90%)
Aug 14, 2007	15.83	16.03	15.69	15.71	111,963	-0.01(-0.06%)
Aug 13, 2007	15.35	15.81	15.35	15.72	217,598	+0.32(+2.08%)
Aug 10, 2007	15.23	15.45	14.57	15.39	419,045	+0.11(+0.75%)
Aug 09, 2007	14.82	15.87	14.82	15.28	312,756	-0.30(-1.91%)
Aug 08, 2007	15.34	15.67	15.14	15.58	402,458	-0.14(-0.87%)
Aug 07, 2007	15.46	16.48	15.37	15.72	708,666	+0.37(+2.39%)
Aug 06, 2007	16.54	16.63	14.48	15.35	1,510,964	-1.11(-6.74%)
Aug 03, 2007	16.66	16.88	16.46	16.46	200,574	-0.31(-1.86%)
Aug 02, 2007	17.11	17.36	16.77	16.77	257,756	-0.23(-1.37%)
Aug 01, 2007	17.11	17.41	16.84	17.00	268,887	+0.18(+1.09%)
Jul 31, 2007	16.57	17.04	16.57	16.82	92,102	+0.27(+1.61%)
Jul 30, 2007	16.63	16.67	16.20	16.55	116,328	-0.14(-0.85%)
Jul 27, 2007	16.49	16.99	16.44	16.70	116,110	+0.04(+0.25%)
Jul 26, 2007	16.61	16.74	16.29	16.66	135,098	-0.14(-0.82%)
Jul 25, 2007	16.75	17.13	16.72	16.79	89,483	+0.07(+0.41%)
Jul 24, 2007	16.86	16.98	16.67	16.72	207,994	-0.29(-1.70%)
Jul 23, 2007	16.99	17.19	16.97	17.01	109,781	+0.06(+0.38%)
Jul 20, 2007	16.93	16.99	16.87	16.95	64,602	+0.01(+0.08%)
Jul 19, 2007	16.86	17.00	16.85	16.93	55,872	+0.09(+0.52%)
Jul 18, 2007	16.91	16.99	16.84	16.85	59,583	-0.06(-0.35%)
Jul 17, 2007	16.72	17.00	16.72	16.91	100,614	+0.15(+0.87%)
Jul 16, 2007	16.84	16.99	16.76	16.76	68,094	-0.02(-0.14%)
Jul 13, 2007	16.63	16.83	16.60	16.78	67,440	+0.05(+0.30%)
Jul 12, 2007	16.70	16.83	16.57	16.73	139,027	+0.12(+0.74%)
Jul 11, 2007	16.77	16.95	16.54	16.61	126,586	-0.21(-1.23%)
Jul 10, 2007	16.90	17.00	16.70	16.82	234,621	-0.08(-0.46%)
Jul 09, 2007	16.66	16.94	16.66	16.89	74,642	+0.25(+1.49%)
Jul 06, 2007	16.82	16.82	16.63	16.65	88,392	-0.21(-1.22%)
Jul 05, 2007	16.77	16.95	16.74	16.85	82,936	+0.08(+0.46%)
Jul 03, 2007	16.88	16.94	16.71	16.77	34,483	+0.05(+0.30%)
Jul 02, 2007	16.66	16.82	16.56	16.72	67,876	+0.16(+0.97%)
Jun 29, 2007	16.49	16.82	16.49	16.56	115,019	+0.17(+1.03%)
Jun 28, 2007	16.24	16.49	16.22	16.39	98,650	+0.16(+0.96%)
Jun 27, 2007	16.17	16.24	15.80	16.24	180,495	+0.06(+0.40%)
Jun 26, 2007	16.24	16.40	16.04	16.17	177,003	-0.01(-0.08%)
Jun 25, 2007	16.50	16.50	16.10	16.19	220,653	-0.31(-1.89%)
Jun 22, 2007	16.68	16.74	16.49	16.50	112,181	-0.26(-1.56%)
Jun 21, 2007	16.72	16.90	16.62	16.76	141,864	+0.01(+0.08%)
Jun 20, 2007	16.84	17.02	16.73	16.75	112,400	-0.18(-1.08%)
Jun 19, 2007	17.00	17.07	16.78	16.93	145,792	-0.01(-0.08%)
Jun 18, 2007	17.13	17.21	16.94	16.94	84,463	-0.15(-0.88%)
Jun 15, 2007	16.91	17.41	16.91	17.09	92,539	+0.16(+0.95%)
Jun 14, 2007	16.77	17.02	16.77	16.93	110,872	+0.15(+0.87%)
Jun 13, 2007	16.61	16.82	16.33	16.79	260,812	+0.12(+0.72%)
Jun 12, 2007	17.18	17.24	16.66	16.67	190,534	-0.49(-2.86%)
Jun 11, 2007	17.11	17.22	17.07	17.16	83,154	+0.09(+0.51%)
Jun 08, 2007	16.73	17.07	16.54	17.07	179,622	+0.33(+1.94%)
Jun 07, 2007	17.27	17.27	16.62	16.75	271,288	-0.62(-3.59%)
Jun 06, 2007	17.34	17.41	17.26	17.37	109,562	-0.13(-0.76%)
Jun 05, 2007	17.42	17.51	17.32	17.50	73,769	-0.03(-0.16%)
Jun 04, 2007	17.53	17.55	17.42	17.53	77,479	-0.00(-0.03%)

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.