Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	15.73	15.87	15.47	15.65	240,599	+0.12(+0.77%)
Aug 30, 2007	15.62	15.84	15.43	15.53	413,656	-0.10(-0.61%)
Aug 29, 2007	15.40	15.66	15.26	15.62	381,397	+0.29(+1.88%)
Aug 28, 2007	15.55	15.74	15.33	15.33	548,405	-0.27(-1.74%)
Aug 27, 2007	15.83	15.83	15.54	15.61	608,891	-0.26(-1.67%)
Aug 24, 2007	15.66	15.92	15.63	15.87	759,434	+0.21(+1.35%)
Aug 23, 2007	16.41	16.44	15.60	15.66	951,309	-0.71(-4.33%)
Aug 22, 2007	16.25	16.42	16.11	16.37	593,098	+0.30(+1.87%)
Aug 21, 2007	16.17	16.36	15.83	16.07	702,644	-0.10(-0.64%)
Aug 20, 2007	16.66	16.77	15.93	16.17	706,677	-0.41(-2.49%)
Aug 17, 2007	16.29	16.96	16.29	16.58	1,044,054	+0.29(+1.81%)
Aug 16, 2007	15.34	16.37	15.33	16.29	1,453,006	+0.95(+6.21%)
Aug 15, 2007	15.28	15.98	15.26	15.34	839,410	-0.02(-0.15%)
Aug 14, 2007	15.61	15.63	15.36	15.36	1,019,523	-0.16(-1.02%)
Aug 13, 2007	15.18	15.87	15.03	15.52	1,832,051	+0.34(+2.25%)
Aug 10, 2007	15.86	16.86	14.66	15.18	2,446,991	-0.95(-5.87%)
Aug 09, 2007	15.93	16.92	15.31	16.12	2,891,226	+0.19(+1.21%)
Aug 08, 2007	16.67	19.25	15.37	15.93	2,654,659	+0.19(+1.19%)
Aug 07, 2007	15.55	16.05	15.35	15.74	1,002,049	+0.19(+1.22%)
Aug 06, 2007	14.72	15.57	14.31	15.55	835,377	+0.96(+6.61%)
Aug 03, 2007	14.83	15.24	14.54	14.59	696,932	-0.65(-4.28%)
Aug 02, 2007	15.14	15.30	15.06	15.24	725,494	+0.22(+1.49%)
Aug 01, 2007	14.65	15.07	14.59	15.02	978,527	+0.32(+2.19%)
Jul 31, 2007	15.04	15.13	14.68	14.70	720,790	-0.21(-1.38%)
Jul 30, 2007	14.77	15.02	14.48	14.90	691,891	+0.08(+0.52%)
Jul 27, 2007	15.31	15.31	14.82	14.82	907,960	-0.58(-3.77%)
Jul 26, 2007	15.07	15.56	14.90	15.40	1,509,795	+0.12(+0.80%)
Jul 25, 2007	14.94	15.37	14.91	15.28	1,336,066	+0.43(+2.88%)
Jul 24, 2007	15.03	15.12	14.73	14.85	1,062,199	-0.53(-3.42%)
Jul 23, 2007	15.50	15.55	15.36	15.38	758,762	-0.11(-0.69%)
Jul 20, 2007	15.81	15.85	15.26	15.49	1,216,774	-0.36(-2.29%)
Jul 19, 2007	16.09	16.09	15.78	15.85	1,085,386	-0.10(-0.63%)
Jul 18, 2007	16.10	16.11	15.82	15.95	664,336	-0.19(-1.20%)
Jul 17, 2007	16.48	16.49	16.14	16.14	484,559	-0.27(-1.65%)
Jul 16, 2007	16.23	16.47	16.11	16.42	576,296	+0.10(+0.64%)
Jul 13, 2007	16.50	16.66	16.28	16.31	203,971	-0.19(-1.17%)
Jul 12, 2007	16.40	16.50	16.35	16.50	349,138	+0.22(+1.33%)
Jul 11, 2007	16.15	16.32	16.10	16.29	599,818	+0.11(+0.66%)
Jul 10, 2007	16.51	16.65	16.14	16.18	856,883	-0.43(-2.56%)
Jul 09, 2007	16.68	16.70	16.47	16.61	406,263	-0.04(-0.25%)
Jul 06, 2007	16.74	16.92	16.62	16.65	432,474	-0.07(-0.41%)
Jul 05, 2007	16.72	16.75	16.65	16.72	388,453	+0.04(+0.21%)
Jul 03, 2007	16.74	16.78	16.66	16.68	308,814	-0.03(-0.20%)
Jul 02, 2007	16.61	16.89	16.43	16.71	694,579	+0.15(+0.88%)
Jun 29, 2007	16.80	16.92	16.54	16.57	750,697	-0.14(-0.86%)
Jun 28, 2007	16.63	16.99	16.51	16.71	1,001,041	+0.08(+0.47%)
Jun 27, 2007	16.35	16.63	16.20	16.63	859,236	+0.22(+1.32%)
Jun 26, 2007	16.54	16.54	16.29	16.42	549,077	-0.05(-0.32%)
Jun 25, 2007	16.46	16.68	16.35	16.47	529,587	+0.01(+0.04%)
Jun 22, 2007	16.53	16.53	16.31	16.46	864,948	-0.06(-0.38%)
Jun 21, 2007	16.32	16.56	16.25	16.53	579,656	+0.21(+1.30%)
Jun 20, 2007	16.72	16.72	16.31	16.31	546,053	-0.35(-2.11%)
Jun 19, 2007	16.56	16.69	16.41	16.66	587,049	+0.06(+0.34%)
Jun 18, 2007	16.79	16.79	16.53	16.61	348,802	-0.12(-0.69%)
Jun 15, 2007	16.94	16.96	16.70	16.72	970,126	+0.26(+1.57%)
Jun 14, 2007	16.47	16.55	16.42	16.47	290,668	-0.03(-0.18%)
Jun 13, 2007	16.30	16.52	16.25	16.50	414,328	+0.20(+1.22%)
Jun 12, 2007	16.44	16.49	16.23	16.30	511,442	-0.21(-1.28%)
Jun 11, 2007	16.57	16.60	16.44	16.51	562,182	-0.07(-0.45%)
Jun 08, 2007	16.50	16.64	16.39	16.58	644,174	+0.01(+0.04%)
Jun 07, 2007	16.70	16.76	16.55	16.58	704,996	-0.20(-1.19%)
Jun 06, 2007	16.77	16.81	16.66	16.78	491,616	-0.07(-0.39%)
Jun 05, 2007	16.99	17.07	16.55	16.84	664,336	-0.21(-1.24%)
Jun 04, 2007	17.05	17.09	16.98	17.05	515,138	+0.01(+0.05%)

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.