Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	17.43	18.54	16.86	17.03	22,406	-0.18(-1.05%)
Aug 30, 2007	17.26	17.92	17.11	17.22	19,121	-0.47(-2.63%)
Aug 29, 2007	16.94	17.68	16.82	17.68	28,638	+0.84(+4.96%)
Aug 28, 2007	17.43	17.66	16.81	16.84	36,120	-0.73(-4.17%)
Aug 27, 2007	17.81	18.00	17.43	17.58	29,737	-0.33(-1.83%)
Aug 24, 2007	17.97	18.17	17.59	17.91	31,238	-0.09(-0.53%)
Aug 23, 2007	19.22	19.22	17.72	18.00	40,709	-1.09(-5.73%)
Aug 22, 2007	19.36	19.37	19.00	19.09	34,913	-0.04(-0.23%)
Aug 21, 2007	19.24	19.38	18.91	19.14	29,862	-0.06(-0.31%)
Aug 20, 2007	18.97	19.28	18.72	19.20	32,153	+0.27(+1.41%)
Aug 17, 2007	19.91	20.06	18.82	18.93	121,283	-0.03(-0.14%)
Aug 16, 2007	16.56	19.22	16.56	18.96	122,465	+2.34(+14.12%)
Aug 15, 2007	16.81	17.74	16.61	16.61	42,658	-0.22(-1.28%)
Aug 14, 2007	17.30	17.44	16.83	16.83	27,994	-0.57(-3.27%)
Aug 13, 2007	18.11	18.79	17.29	17.40	56,893	-0.92(-5.04%)
Aug 10, 2007	17.21	18.97	17.06	18.32	78,411	+1.04(+6.04%)
Aug 09, 2007	16.88	17.76	16.88	17.28	148,063	+0.40(+2.35%)
Aug 08, 2007	16.02	17.13	16.02	16.88	151,690	+0.99(+6.24%)
Aug 07, 2007	16.05	16.17	15.32	15.89	91,144	-0.29(-1.81%)
Aug 06, 2007	15.63	16.29	15.09	16.18	110,683	+0.66(+4.22%)
Aug 03, 2007	15.47	16.05	15.30	15.53	82,073	-0.52(-3.22%)
Aug 02, 2007	15.84	16.11	15.63	16.04	71,182	+0.26(+1.64%)
Aug 01, 2007	15.37	15.97	15.19	15.78	122,799	+0.40(+2.58%)
Jul 31, 2007	16.42	16.42	15.36	15.39	108,327	-0.91(-5.56%)
Jul 30, 2007	16.07	16.67	15.79	16.29	65,054	+0.33(+2.05%)
Jul 27, 2007	16.77	16.92	15.90	15.97	85,163	-0.73(-4.39%)
Jul 26, 2007	16.55	16.94	16.47	16.70	141,026	+0.14(+0.83%)
Jul 25, 2007	16.60	17.06	16.16	16.56	87,281	+0.07(+0.42%)
Jul 24, 2007	17.41	17.47	16.25	16.49	87,536	-1.05(-5.99%)
Jul 23, 2007	17.78	17.87	17.45	17.54	67,312	-0.16(-0.93%)
Jul 20, 2007	18.78	18.89	17.28	17.71	99,375	-1.12(-5.95%)
Jul 19, 2007	19.47	19.67	18.63	18.83	53,962	-0.48(-2.50%)
Jul 18, 2007	19.18	19.41	18.97	19.31	56,659	+0.11(+0.58%)
Jul 17, 2007	19.19	19.53	19.16	19.20	31,455	-0.03(-0.13%)
Jul 16, 2007	19.54	19.54	19.18	19.22	30,384	-0.34(-1.72%)
Jul 13, 2007	19.70	19.70	19.41	19.56	25,471	-0.15(-0.74%)
Jul 12, 2007	19.34	19.71	19.25	19.71	29,794	+0.46(+2.37%)
Jul 11, 2007	19.34	19.58	19.22	19.25	69,168	+0.05(+0.27%)
Jul 10, 2007	19.57	19.57	19.18	19.20	72,811	-0.28(-1.46%)
Jul 09, 2007	19.46	19.94	19.41	19.48	47,574	-0.14(-0.70%)
Jul 06, 2007	19.65	19.81	19.52	19.62	18,886	-0.09(-0.48%)
Jul 05, 2007	20.08	20.08	19.31	19.72	27,253	-0.30(-1.51%)
Jul 03, 2007	19.93	20.18	19.66	20.02	31,544	+0.07(+0.35%)
Jul 02, 2007	19.47	20.06	19.30	19.95	61,778	+0.58(+2.98%)
Jun 29, 2007	20.53	20.53	19.18	19.37	63,713	-1.04(-5.11%)
Jun 28, 2007	20.21	20.50	20.13	20.41	57,849	+0.28(+1.41%)
Jun 27, 2007	19.34	20.13	19.34	20.13	65,473	+0.26(+1.30%)
Jun 26, 2007	19.26	19.97	18.98	19.87	100,650	+0.68(+3.55%)
Jun 25, 2007	19.42	19.65	19.00	19.19	53,519	-0.29(-1.50%)
Jun 22, 2007	19.80	19.80	19.28	19.48	142,024	-0.32(-1.61%)
Jun 21, 2007	19.09	19.98	19.09	19.80	41,478	+0.52(+2.68%)
Jun 20, 2007	20.32	20.32	19.17	19.28	43,732	-0.97(-4.77%)
Jun 19, 2007	19.40	20.28	19.40	20.25	45,704	+0.75(+3.85%)
Jun 18, 2007	19.59	19.60	19.19	19.50	37,468	-0.12(-0.62%)
Jun 15, 2007	20.36	20.36	19.41	19.62	102,080	-0.32(-1.60%)
Jun 14, 2007	19.76	20.31	19.73	19.94	49,184	+0.23(+1.18%)
Jun 13, 2007	19.07	19.93	19.05	19.71	37,120	+0.65(+3.39%)
Jun 12, 2007	19.47	19.65	18.97	19.06	41,876	-0.54(-2.77%)
Jun 11, 2007	19.46	19.98	19.46	19.60	21,811	+0.07(+0.35%)
Jun 08, 2007	19.14	19.57	19.04	19.53	23,825	+0.32(+1.66%)
Jun 07, 2007	19.43	19.58	18.99	19.22	30,801	-0.32(-1.63%)
Jun 06, 2007	20.02	20.02	19.45	19.53	43,827	-0.49(-2.45%)
Jun 05, 2007	20.47	20.47	19.96	20.03	57,044	-0.46(-2.23%)
Jun 04, 2007	20.09	20.77	20.09	20.48	36,764	+0.31(+1.54%)

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.