Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	17.85	17.85	17.47	17.59	321,367	-0.01(-0.04%)
Aug 30, 2007	17.59	17.82	17.38	17.60	373,554	-0.20(-1.13%)
Aug 29, 2007	17.76	17.93	17.51	17.80	377,806	+0.11(+0.61%)
Aug 28, 2007	17.97	18.19	17.65	17.69	386,182	-0.42(-2.31%)
Aug 27, 2007	18.49	18.58	17.93	18.11	339,665	-0.40(-2.18%)
Aug 24, 2007	18.16	18.52	18.00	18.52	353,066	+0.33(+1.84%)
Aug 23, 2007	18.61	18.61	17.96	18.18	389,919	-0.39(-2.09%)
Aug 22, 2007	18.61	18.77	17.97	18.57	357,833	+0.18(+0.97%)
Aug 21, 2007	18.65	19.21	18.38	18.39	389,661	-0.22(-1.17%)
Aug 20, 2007	18.63	18.69	18.25	18.61	448,419	+0.06(+0.33%)
Aug 17, 2007	19.13	19.20	18.13	18.55	736,155	+0.30(+1.66%)
Aug 16, 2007	17.98	18.25	17.41	18.25	951,345	+0.22(+1.21%)
Aug 15, 2007	17.69	18.59	17.65	18.03	626,757	+0.33(+1.84%)
Aug 14, 2007	18.80	18.87	17.52	17.70	834,988	-1.13(-5.98%)
Aug 13, 2007	17.57	19.34	17.66	18.83	1,029,175	+1.26(+7.16%)
Aug 10, 2007	18.94	19.11	17.46	17.57	1,839,681	-1.64(-8.52%)
Aug 09, 2007	19.24	20.19	18.24	19.21	1,702,320	-0.03(-0.16%)
Aug 08, 2007	19.53	20.25	18.97	19.24	1,776,412	-0.15(-0.76%)
Aug 07, 2007	18.82	19.79	17.17	19.39	1,709,149	+0.57(+3.01%)
Aug 06, 2007	17.46	19.08	16.95	18.82	2,994,362	+2.78(+17.32%)
Aug 03, 2007	15.97	16.38	15.80	16.04	919,776	-0.34(-2.08%)
Aug 02, 2007	16.40	16.62	16.04	16.38	652,399	+0.05(+0.29%)
Aug 01, 2007	15.36	16.76	15.36	16.34	782,415	+0.29(+1.79%)
Jul 31, 2007	16.10	16.27	15.91	16.05	853,801	+0.02(+0.10%)
Jul 30, 2007	16.08	16.36	15.39	16.03	807,155	-0.03(-0.19%)
Jul 27, 2007	16.04	16.30	15.84	16.06	725,203	-0.06(-0.39%)
Jul 26, 2007	15.91	16.24	15.66	16.13	787,183	-0.06(-0.38%)
Jul 25, 2007	16.36	16.60	15.87	16.19	548,154	-0.11(-0.67%)
Jul 24, 2007	16.76	16.76	16.28	16.30	371,621	-0.59(-3.49%)
Jul 23, 2007	17.05	17.15	16.79	16.89	263,897	-0.16(-0.91%)
Jul 20, 2007	17.49	17.49	16.86	17.04	414,788	-0.49(-2.79%)
Jul 19, 2007	17.34	17.66	17.25	17.53	335,155	+0.27(+1.57%)
Jul 18, 2007	17.00	17.27	16.95	17.26	544,031	+0.12(+0.72%)
Jul 17, 2007	17.69	17.74	17.10	17.14	897,097	-0.57(-3.24%)
Jul 16, 2007	17.93	18.00	17.66	17.71	478,572	-0.29(-1.64%)
Jul 13, 2007	17.87	18.08	17.80	18.00	421,488	+0.06(+0.35%)
Jul 12, 2007	17.85	18.10	17.73	17.94	482,051	+0.23(+1.27%)
Jul 11, 2007	17.85	17.90	17.62	17.72	561,942	-0.17(-0.95%)
Jul 10, 2007	18.03	18.12	17.76	17.89	751,618	-0.32(-1.75%)
Jul 09, 2007	18.29	18.61	17.98	18.21	397,779	-0.11(-0.59%)
Jul 06, 2007	18.37	18.47	18.14	18.32	183,491	-0.10(-0.55%)
Jul 05, 2007	18.62	18.64	18.39	18.42	235,678	-0.22(-1.21%)
Jul 03, 2007	18.45	18.70	18.38	18.64	207,845	+0.20(+1.09%)
Jul 02, 2007	17.89	18.47	17.93	18.44	642,090	+0.55(+3.08%)
Jun 29, 2007	18.63	18.63	17.73	17.89	683,453	-0.73(-3.92%)
Jun 28, 2007	18.53	18.77	18.45	18.62	233,874	+0.09(+0.50%)
Jun 27, 2007	18.11	18.52	18.08	18.52	299,719	+0.28(+1.53%)
Jun 26, 2007	18.51	18.59	18.23	18.25	401,645	-0.12(-0.68%)
Jun 25, 2007	18.63	18.73	18.27	18.37	532,563	-0.40(-2.11%)
Jun 22, 2007	19.12	19.12	18.56	18.77	622,375	-0.43(-2.22%)
Jun 21, 2007	19.17	19.31	18.82	19.19	257,326	-0.05(-0.24%)
Jun 20, 2007	19.47	19.48	19.24	19.24	341,340	-0.19(-0.96%)
Jun 19, 2007	19.18	19.49	19.13	19.42	671,985	+0.13(+0.68%)
Jun 18, 2007	19.32	19.34	19.09	19.29	443,394	-0.02(-0.08%)
Jun 15, 2007	19.71	19.79	19.30	19.31	490,555	-0.02(-0.12%)
Jun 14, 2007	19.15	19.39	19.15	19.33	631,653	+0.18(+0.93%)
Jun 13, 2007	19.02	19.19	18.75	19.15	510,142	+0.21(+1.11%)
Jun 12, 2007	19.16	19.25	18.89	18.94	299,204	-0.35(-1.81%)
Jun 11, 2007	19.42	19.48	19.24	19.29	154,112	-0.21(-1.07%)
Jun 08, 2007	19.23	19.56	19.18	19.50	229,364	+0.19(+0.96%)
Jun 07, 2007	19.50	19.46	19.02	19.32	625,339	-0.19(-0.95%)
Jun 06, 2007	19.56	19.56	19.29	19.50	311,832	-0.11(-0.55%)
Jun 05, 2007	19.62	19.79	19.35	19.61	484,241	-0.09(-0.47%)
Jun 04, 2007	19.49	19.70	19.46	19.70	362,730	+0.14(+0.71%)

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.