Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	15.78	15.96	15.71	15.79	56,175	+0.22(+1.43%)
Aug 30, 2007	15.63	15.99	15.31	15.57	114,030	-0.21(-1.31%)
Aug 29, 2007	15.58	15.93	15.26	15.78	80,332	+0.29(+1.85%)
Aug 28, 2007	15.88	15.96	15.41	15.49	105,292	-0.47(-2.95%)
Aug 27, 2007	16.21	16.43	15.90	15.96	61,541	-0.34(-2.06%)
Aug 24, 2007	16.10	16.36	15.94	16.30	77,572	+0.18(+1.09%)
Aug 23, 2007	16.51	16.51	16.03	16.12	61,122	-0.28(-1.70%)
Aug 22, 2007	16.57	16.75	16.30	16.40	87,506	+0.02(+0.10%)
Aug 21, 2007	16.49	16.72	16.18	16.38	43,537	-0.04(-0.24%)
Aug 20, 2007	16.61	16.72	16.25	16.42	69,812	-0.12(-0.72%)
Aug 17, 2007	17.07	17.16	16.41	16.54	286,752	+0.13(+0.78%)
Aug 16, 2007	15.85	16.62	15.50	16.41	338,357	+0.41(+2.59%)
Aug 15, 2007	16.28	17.03	15.90	16.00	150,709	-0.27(-1.67%)
Aug 14, 2007	16.68	16.81	16.19	16.27	215,961	-0.38(-2.25%)
Aug 13, 2007	17.40	17.73	16.61	16.65	202,599	-0.48(-2.80%)
Aug 10, 2007	16.89	17.80	16.60	17.13	341,238	-0.09(-0.51%)
Aug 09, 2007	16.30	17.70	15.86	17.21	686,398	+0.56(+3.35%)
Aug 08, 2007	15.57	16.96	15.53	16.65	446,671	+1.20(+7.74%)
Aug 07, 2007	14.94	15.61	14.59	15.46	265,848	+0.46(+3.09%)
Aug 06, 2007	15.57	15.81	14.93	14.99	363,837	-0.47(-3.04%)
Aug 03, 2007	15.53	16.34	15.43	15.47	222,089	-0.89(-5.42%)
Aug 02, 2007	16.11	16.37	15.63	16.35	200,885	+0.29(+1.79%)
Aug 01, 2007	15.87	16.49	15.67	16.06	179,248	+0.11(+0.70%)
Jul 31, 2007	15.99	16.37	15.75	15.95	261,521	+0.10(+0.60%)
Jul 30, 2007	16.22	16.69	15.52	15.86	333,405	-0.31(-1.93%)
Jul 27, 2007	16.49	17.56	16.16	16.17	356,728	-0.28(-1.70%)
Jul 26, 2007	16.69	16.97	16.16	16.45	312,652	-0.41(-2.46%)
Jul 25, 2007	18.03	18.03	16.80	16.86	445,369	-1.11(-6.17%)
Jul 24, 2007	17.94	18.17	17.44	17.97	256,819	-0.15(-0.84%)
Jul 23, 2007	18.37	18.39	18.07	18.12	82,854	-0.18(-1.00%)
Jul 20, 2007	18.63	18.66	18.27	18.31	213,712	-0.36(-1.92%)
Jul 19, 2007	18.87	18.91	18.37	18.67	114,443	-0.14(-0.72%)
Jul 18, 2007	18.54	18.82	18.46	18.80	181,463	+0.20(+1.07%)
Jul 17, 2007	18.39	18.73	18.06	18.60	179,159	+0.22(+1.17%)
Jul 16, 2007	18.21	18.63	17.82	18.39	147,628	+0.08(+0.44%)
Jul 13, 2007	18.34	18.35	17.99	18.31	79,587	-0.07(-0.39%)
Jul 12, 2007	17.93	18.40	17.69	18.38	139,495	+0.58(+3.27%)
Jul 11, 2007	18.03	18.23	17.69	17.80	144,774	-0.27(-1.50%)
Jul 10, 2007	18.33	18.33	17.96	18.07	149,012	-0.34(-1.86%)
Jul 09, 2007	18.46	18.51	18.15	18.41	142,074	+0.05(+0.26%)
Jul 06, 2007	18.25	18.59	18.05	18.36	196,431	+0.19(+1.05%)
Jul 05, 2007	18.71	18.73	18.07	18.17	218,950	-0.46(-2.48%)
Jul 03, 2007	18.36	18.70	18.25	18.63	197,395	+0.26(+1.39%)
Jul 02, 2007	17.82	18.51	17.74	18.38	274,583	+0.62(+3.51%)
Jun 29, 2007	17.50	17.79	17.34	17.76	175,857	+0.29(+1.64%)
Jun 28, 2007	17.52	17.76	17.33	17.47	170,928	-0.11(-0.64%)
Jun 27, 2007	17.16	17.64	17.04	17.58	232,006	+0.29(+1.66%)
Jun 26, 2007	18.29	18.35	17.27	17.29	248,331	-0.85(-4.71%)
Jun 25, 2007	18.27	18.36	18.02	18.15	258,155	+0.02(+0.13%)
Jun 22, 2007	18.15	18.23	17.92	18.12	597,732	+0.08(+0.44%)
Jun 21, 2007	16.85	18.04	16.85	18.04	312,179	+1.13(+6.70%)
Jun 20, 2007	17.33	17.44	16.83	16.91	144,987	-0.30(-1.76%)
Jun 19, 2007	17.24	17.34	16.81	17.21	145,113	-0.04(-0.23%)
Jun 18, 2007	16.93	17.48	16.54	17.25	137,218	+0.34(+1.98%)
Jun 15, 2007	16.86	17.01	16.58	16.92	210,025	+0.30(+1.83%)
Jun 14, 2007	16.67	16.77	16.56	16.61	75,438	-0.02(-0.10%)
Jun 13, 2007	16.36	16.68	16.14	16.63	117,168	+0.31(+1.91%)
Jun 12, 2007	16.53	16.57	16.19	16.32	113,283	-0.34(-2.01%)
Jun 11, 2007	16.72	16.86	16.51	16.65	68,477	-0.14(-0.86%)
Jun 08, 2007	16.32	16.90	16.29	16.80	130,826	+0.47(+2.88%)
Jun 07, 2007	16.36	16.56	16.18	16.33	128,423	-0.11(-0.68%)
Jun 06, 2007	16.46	16.60	16.30	16.44	79,928	-0.10(-0.58%)
Jun 05, 2007	16.85	16.93	16.23	16.53	171,354	-0.40(-2.36%)
Jun 04, 2007	16.80	17.09	16.54	16.93	136,090	+0.11(+0.66%)

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.