Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	17.82	18.07	17.75	18.07	31,005	+0.29(+1.63%)
Aug 30, 2007	17.61	17.82	17.56	17.78	27,998	+0.23(+1.32%)
Aug 29, 2007	17.51	17.55	17.31	17.55	28,828	+0.19(+1.11%)
Aug 28, 2007	17.55	17.70	17.33	17.36	20,324	-0.25(-1.42%)
Aug 27, 2007	17.12	17.64	17.07	17.61	61,493	+0.68(+4.05%)
Aug 24, 2007	16.83	17.20	16.63	16.92	45,834	+0.18(+1.09%)
Aug 23, 2007	16.84	16.97	16.10	16.74	259,764	+0.00(+0.00%)
Aug 22, 2007	16.44	16.83	16.30	16.74	52,886	+0.28(+1.70%)
Aug 21, 2007	16.38	16.97	16.35	16.46	31,005	+0.16(+1.01%)
Aug 20, 2007	16.68	16.90	16.25	16.30	66,574	-0.10(-0.59%)
Aug 17, 2007	18.41	18.41	14.18	16.39	9,851	+0.11(+0.65%)
Aug 16, 2007	16.50	16.50	15.82	16.29	135,326	-0.30(-1.80%)
Aug 15, 2007	16.20	16.63	16.10	16.59	130,659	+0.10(+0.58%)
Aug 14, 2007	16.41	16.70	16.15	16.49	226,788	-0.04(-0.23%)
Aug 13, 2007	16.97	17.02	16.40	16.53	102,142	-0.06(-0.35%)
Aug 10, 2007	16.92	16.99	16.30	16.59	206,774	-0.76(-4.39%)
Aug 09, 2007	17.55	19.28	17.12	17.35	131,904	-0.49(-2.76%)
Aug 08, 2007	17.26	17.84	17.17	17.84	101,416	+0.49(+2.83%)
Aug 07, 2007	17.17	17.41	16.80	17.35	38,368	+0.54(+3.21%)
Aug 06, 2007	17.29	17.44	16.30	16.81	162,391	-1.04(-5.83%)
Aug 03, 2007	17.79	17.92	17.73	17.85	1,169,923	+0.02(+0.11%)
Aug 02, 2007	17.92	17.96	17.60	17.83	32,872	-0.01(-0.05%)
Aug 01, 2007	18.12	18.12	17.55	17.84	80,366	-0.11(-0.59%)
Jul 31, 2007	18.34	18.36	17.93	17.95	57,241	-0.40(-2.16%)
Jul 30, 2007	18.46	18.53	18.30	18.34	102,350	-0.34(-1.81%)
Jul 27, 2007	18.53	18.71	18.32	18.68	65,537	+0.06(+0.31%)
Jul 26, 2007	18.83	19.03	18.21	18.62	91,150	-0.36(-1.88%)
Jul 25, 2007	18.91	18.99	18.82	18.98	50,293	+0.03(+0.15%)
Jul 24, 2007	18.95	18.96	18.45	18.95	47,390	+0.14(+0.77%)
Jul 23, 2007	18.65	19.05	18.61	18.80	65,952	+0.28(+1.51%)
Jul 20, 2007	18.61	18.71	18.32	18.52	52,471	-0.13(-0.67%)
Jul 19, 2007	18.40	18.80	18.32	18.65	89,595	+0.40(+2.17%)
Jul 18, 2007	18.81	18.81	18.19	18.25	51,641	-0.46(-2.47%)
Jul 17, 2007	18.47	18.80	18.32	18.72	50,812	+0.31(+1.68%)
Jul 16, 2007	18.74	18.94	18.33	18.41	52,056	-0.41(-2.20%)
Jul 13, 2007	18.54	19.00	18.54	18.82	40,649	+0.12(+0.62%)
Jul 12, 2007	19.07	19.12	17.26	18.71	54,648	-0.19(-1.02%)
Jul 11, 2007	18.39	18.96	18.31	18.90	54,545	+0.58(+3.16%)
Jul 10, 2007	18.40	18.40	18.27	18.32	190,804	+0.00(+0.00%)
Jul 09, 2007	18.66	18.86	18.18	18.32	485,929	-0.27(-1.45%)
Jul 06, 2007	19.18	19.29	18.18	18.59	101,935	-0.58(-3.02%)
Jul 05, 2007	19.19	19.19	19.07	19.17	30,902	-0.02(-0.10%)
Jul 03, 2007	19.01	19.31	19.01	19.19	32,976	+0.32(+1.69%)
Jul 02, 2007	18.80	19.07	18.77	18.87	21,569	+0.07(+0.36%)
Jun 29, 2007	18.58	18.89	18.52	18.80	52,678	+0.25(+1.35%)
Jun 28, 2007	18.52	18.71	18.52	18.55	28,931	+0.19(+1.05%)
Jun 27, 2007	17.84	18.36	17.84	18.36	57,345	+0.52(+2.92%)
Jun 26, 2007	18.25	18.32	17.79	17.84	285,792	-0.31(-1.70%)
Jun 25, 2007	18.42	18.56	18.08	18.15	480,433	-0.40(-2.13%)
Jun 22, 2007	18.85	18.88	18.32	18.54	109,090	-0.17(-0.93%)
Jun 21, 2007	19.01	19.33	18.52	18.72	237,157	-0.34(-1.77%)
Jun 20, 2007	19.23	19.34	19.00	19.06	98,720	-0.22(-1.15%)
Jun 19, 2007	19.25	19.34	19.19	19.28	63,567	-0.03(-0.15%)
Jun 18, 2007	19.32	19.33	19.24	19.31	53,508	+0.00(+0.00%)
Jun 15, 2007	19.29	19.38	19.26	19.31	31,939	+0.01(+0.05%)
Jun 14, 2007	19.24	19.37	19.16	19.30	51,330	+0.00(+0.00%)
Jun 13, 2007	19.27	19.38	19.15	19.30	44,797	-0.02(-0.10%)
Jun 12, 2007	19.19	19.34	19.15	19.32	28,931	-0.04(-0.20%)
Jun 11, 2007	19.41	19.43	19.19	19.35	29,346	-0.01(-0.05%)
Jun 08, 2007	19.20	19.41	19.15	19.36	42,931	+0.14(+0.70%)
Jun 07, 2007	19.31	19.42	19.19	19.23	113,756	-0.16(-0.85%)
Jun 06, 2007	19.38	19.53	19.31	19.39	107,223	-0.04(-0.20%)
Jun 05, 2007	19.39	19.46	19.29	19.43	69,685	-0.05(-0.25%)
Jun 04, 2007	19.53	19.78	19.33	19.48	242,757	-0.02(-0.10%)

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.