Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	17.97	18.28	17.89	17.97	40,682	-0.03(-0.18%)
Aug 30, 2007	17.80	18.18	17.64	18.00	26,628	+0.00(+0.00%)
Aug 29, 2007	17.42	18.04	17.30	18.00	144,820	+0.65(+3.72%)
Aug 28, 2007	18.03	18.15	17.32	17.36	37,005	-0.83(-4.57%)
Aug 27, 2007	18.25	18.36	17.72	18.19	29,926	-0.15(-0.83%)
Aug 24, 2007	18.36	18.36	18.16	18.34	24,463	+0.03(+0.18%)
Aug 23, 2007	18.60	18.60	18.08	18.31	71,256	-0.21(-1.15%)
Aug 22, 2007	18.62	18.62	18.30	18.52	42,183	+0.16(+0.87%)
Aug 21, 2007	18.01	18.60	17.81	18.36	36,701	+0.26(+1.43%)
Aug 20, 2007	18.12	18.28	17.70	18.10	36,302	-0.01(-0.07%)
Aug 17, 2007	18.06	18.63	17.96	18.12	101,223	+0.61(+3.50%)
Aug 16, 2007	17.06	18.05	16.96	17.50	144,417	+0.47(+2.77%)
Aug 15, 2007	17.44	17.54	17.02	17.03	46,692	-0.45(-2.55%)
Aug 14, 2007	17.16	17.77	17.10	17.48	28,288	+0.35(+2.06%)
Aug 13, 2007	17.90	18.40	16.86	17.12	63,560	-0.49(-2.80%)
Aug 10, 2007	16.33	17.94	16.00	17.62	86,363	+1.05(+6.35%)
Aug 09, 2007	16.64	17.24	16.11	16.57	70,000	-0.35(-2.05%)
Aug 08, 2007	16.13	17.23	16.13	16.91	114,809	+0.97(+6.05%)
Aug 07, 2007	15.81	16.40	15.77	15.95	49,076	+0.00(+0.00%)
Aug 06, 2007	15.91	16.25	15.81	15.95	123,003	+0.11(+0.67%)
Aug 03, 2007	15.88	16.76	15.75	15.84	90,064	-0.77(-4.65%)
Aug 02, 2007	16.90	17.28	16.55	16.61	192,549	-0.38(-2.23%)
Aug 01, 2007	16.59	17.11	16.47	16.99	120,298	+0.25(+1.51%)
Jul 31, 2007	17.05	17.13	16.50	16.74	96,098	-0.17(-0.98%)
Jul 30, 2007	16.67	17.14	16.44	16.90	123,808	+0.26(+1.56%)
Jul 27, 2007	16.67	16.88	16.42	16.64	62,989	-0.11(-0.68%)
Jul 26, 2007	16.66	17.15	16.64	16.76	92,594	-0.20(-1.18%)
Jul 25, 2007	17.00	17.34	16.69	16.96	117,449	+0.05(+0.31%)
Jul 24, 2007	17.16	17.44	16.78	16.90	105,564	-0.46(-2.64%)
Jul 23, 2007	17.02	17.72	16.92	17.36	80,083	+0.43(+2.56%)
Jul 20, 2007	17.52	17.78	16.86	16.93	81,144	-0.63(-3.56%)
Jul 19, 2007	17.76	18.09	17.56	17.56	47,380	+0.03(+0.15%)
Jul 18, 2007	17.17	17.60	16.97	17.53	60,244	+0.18(+1.04%)
Jul 17, 2007	17.30	17.75	17.30	17.35	41,884	+0.01(+0.04%)
Jul 16, 2007	17.50	17.53	17.26	17.34	35,906	-0.24(-1.36%)
Jul 13, 2007	17.65	17.90	17.37	17.58	26,577	-0.15(-0.83%)
Jul 12, 2007	17.35	17.97	17.24	17.73	45,174	+0.53(+3.06%)
Jul 11, 2007	17.26	17.57	17.13	17.20	49,622	+0.07(+0.39%)
Jul 10, 2007	17.66	17.76	17.14	17.14	69,639	-0.73(-4.10%)
Jul 09, 2007	18.12	18.14	17.80	17.87	20,813	-0.25(-1.40%)
Jul 06, 2007	18.33	18.39	18.04	18.12	16,056	-0.20(-1.09%)
Jul 05, 2007	18.41	18.42	18.00	18.32	28,864	-0.11(-0.58%)
Jul 03, 2007	18.48	18.57	18.20	18.43	65,705	+0.01(+0.04%)
Jul 02, 2007	18.12	18.50	18.10	18.42	19,845	+0.42(+2.33%)
Jun 29, 2007	18.21	18.34	17.54	18.00	70,560	-0.11(-0.59%)
Jun 28, 2007	18.06	18.30	17.74	18.11	39,711	+0.09(+0.48%)
Jun 27, 2007	17.36	18.04	17.36	18.02	53,906	+0.53(+3.04%)
Jun 26, 2007	17.56	17.99	17.44	17.49	47,128	+0.05(+0.31%)
Jun 25, 2007	17.65	17.98	17.28	17.44	93,712	-0.13(-0.76%)
Jun 22, 2007	17.90	18.38	17.57	17.57	192,854	-0.41(-2.26%)
Jun 21, 2007	17.68	17.98	17.61	17.98	57,827	+0.11(+0.60%)
Jun 20, 2007	18.54	18.54	17.87	17.87	29,149	-0.59(-3.17%)
Jun 19, 2007	18.11	18.58	18.11	18.46	41,921	+0.35(+1.95%)
Jun 18, 2007	18.20	18.36	18.02	18.10	32,154	-0.21(-1.16%)
Jun 15, 2007	18.34	18.47	18.00	18.32	101,874	+0.41(+2.30%)
Jun 14, 2007	18.20	18.20	17.88	17.90	9,015	-0.32(-1.75%)
Jun 13, 2007	18.04	18.40	17.84	18.22	24,792	+0.27(+1.48%)
Jun 12, 2007	17.87	18.48	17.70	17.96	46,579	-0.05(-0.30%)
Jun 11, 2007	18.13	18.34	17.97	18.01	14,402	-0.21(-1.13%)
Jun 08, 2007	17.97	18.25	17.97	18.22	11,494	+0.25(+1.37%)
Jun 07, 2007	18.08	18.08	17.72	17.97	34,894	-0.23(-1.28%)
Jun 06, 2007	18.16	18.20	17.98	18.20	17,840	-0.11(-0.58%)
Jun 05, 2007	18.22	18.46	18.14	18.31	35,239	-0.07(-0.40%)
Jun 04, 2007	18.08	18.62	18.08	18.38	24,493	+0.09(+0.47%)

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.