Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	19.56	19.67	19.24	19.28	299,330	+0.16(+0.84%)
Aug 30, 2007	18.85	19.39	18.74	19.12	312,299	-0.02(-0.13%)
Aug 29, 2007	18.90	19.17	18.80	19.14	312,821	+0.43(+2.32%)
Aug 28, 2007	18.83	19.06	18.65	18.71	363,191	-0.47(-2.43%)
Aug 27, 2007	19.25	19.56	19.17	19.18	369,946	+0.14(+0.76%)
Aug 24, 2007	18.74	19.28	18.68	19.03	241,980	+0.33(+1.76%)
Aug 23, 2007	19.21	19.25	18.57	18.70	356,387	-0.40(-2.11%)
Aug 22, 2007	19.09	19.63	18.97	19.10	674,146	+0.47(+2.51%)
Aug 21, 2007	18.42	18.90	18.32	18.64	571,917	+0.27(+1.45%)
Aug 20, 2007	18.11	18.44	17.98	18.37	623,382	+0.51(+2.84%)
Aug 17, 2007	18.43	18.59	17.56	17.86	690,034	+0.46(+2.64%)
Aug 16, 2007	18.13	18.13	16.77	17.40	1,629,430	-1.13(-6.08%)
Aug 15, 2007	18.42	18.86	18.39	18.53	890,797	-0.52(-2.70%)
Aug 14, 2007	18.95	19.30	18.76	19.05	499,370	-0.32(-1.66%)
Aug 13, 2007	19.05	19.55	18.79	19.37	1,253,697	-0.29(-1.47%)
Aug 10, 2007	19.63	20.08	19.46	19.66	676,453	+0.08(+0.41%)
Aug 09, 2007	19.50	20.31	19.33	19.58	1,098,351	-0.13(-0.65%)
Aug 08, 2007	19.12	20.00	19.12	19.71	1,043,812	+0.93(+4.93%)
Aug 07, 2007	18.32	18.87	18.29	18.78	844,680	+0.16(+0.86%)
Aug 06, 2007	18.29	18.65	18.19	18.62	617,506	+0.22(+1.18%)
Aug 03, 2007	18.53	18.75	18.03	18.40	897,236	+0.30(+1.64%)
Aug 02, 2007	17.36	18.18	17.21	18.10	849,533	+0.10(+0.54%)
Aug 01, 2007	18.19	18.35	17.73	18.01	510,355	-0.43(-2.31%)
Jul 31, 2007	18.57	18.88	18.24	18.43	587,401	-0.07(-0.39%)
Jul 30, 2007	18.13	18.61	18.05	18.51	415,684	+0.43(+2.41%)
Jul 27, 2007	18.13	18.40	17.84	18.07	425,953	-0.34(-1.84%)
Jul 26, 2007	18.60	18.85	17.87	18.41	609,049	-0.47(-2.51%)
Jul 25, 2007	19.13	19.24	18.41	18.89	476,788	-0.35(-1.84%)
Jul 24, 2007	19.68	19.68	19.13	19.24	358,106	-0.27(-1.40%)
Jul 23, 2007	19.48	19.66	19.26	19.51	293,791	+0.15(+0.79%)
Jul 20, 2007	19.18	19.46	19.14	19.36	554,530	-0.05(-0.25%)
Jul 19, 2007	19.30	19.56	19.10	19.41	460,724	+0.16(+0.84%)
Jul 18, 2007	18.56	19.28	18.52	19.25	780,420	+0.39(+2.05%)
Jul 17, 2007	18.70	19.10	18.70	18.86	523,804	+0.19(+1.03%)
Jul 16, 2007	18.64	18.86	18.33	18.67	373,350	-0.10(-0.51%)
Jul 13, 2007	18.65	19.27	18.52	18.76	610,355	-0.19(-1.02%)
Jul 12, 2007	18.66	18.97	18.66	18.96	417,112	+0.43(+2.30%)
Jul 11, 2007	18.43	18.56	18.27	18.53	429,256	-0.07(-0.39%)
Jul 10, 2007	18.27	18.93	18.22	18.60	644,347	+0.19(+1.01%)
Jul 09, 2007	18.25	18.54	18.17	18.42	624,976	+0.14(+0.79%)
Jul 06, 2007	17.64	18.38	17.59	18.27	815,681	+0.47(+2.62%)
Jul 05, 2007	17.68	17.89	17.59	17.81	364,096	+0.04(+0.23%)
Jul 03, 2007	17.92	18.00	17.74	17.77	143,161	-0.18(-0.99%)
Jul 02, 2007	17.89	18.01	17.68	17.94	523,055	+0.08(+0.45%)
Jun 29, 2007	17.60	17.90	17.53	17.86	372,502	+0.21(+1.19%)
Jun 28, 2007	17.52	17.94	17.52	17.65	611,957	-0.03(-0.18%)
Jun 27, 2007	16.90	17.70	16.82	17.69	522,336	+0.45(+2.62%)
Jun 26, 2007	17.39	17.42	16.82	17.24	497,548	-0.11(-0.65%)
Jun 25, 2007	17.52	17.74	17.35	17.35	375,409	-0.59(-3.28%)
Jun 22, 2007	17.84	18.03	17.62	17.94	326,129	-0.06(-0.36%)
Jun 21, 2007	17.75	18.02	17.57	18.00	355,458	+0.12(+0.68%)
Jun 20, 2007	18.29	18.31	17.85	17.88	342,981	-0.42(-2.29%)
Jun 19, 2007	17.99	18.35	17.98	18.30	359,378	+0.02(+0.13%)
Jun 18, 2007	18.23	18.39	18.14	18.27	366,086	-0.06(-0.35%)
Jun 15, 2007	18.21	18.34	18.10	18.34	435,403	+0.14(+0.75%)
Jun 14, 2007	18.02	18.28	18.01	18.20	253,167	+0.22(+1.21%)
Jun 13, 2007	17.90	18.06	17.79	17.98	329,440	+0.16(+0.90%)
Jun 12, 2007	17.92	18.13	17.78	17.82	352,919	-0.39(-2.12%)
Jun 11, 2007	18.19	18.52	18.06	18.21	340,194	+0.10(+0.53%)
Jun 08, 2007	18.12	18.24	17.64	18.11	765,956	-0.09(-0.49%)
Jun 07, 2007	18.58	18.90	18.12	18.20	733,234	-0.81(-4.28%)
Jun 06, 2007	19.15	19.24	18.85	19.01	317,218	-0.52(-2.64%)
Jun 05, 2007	19.32	19.56	19.09	19.53	380,512	+0.06(+0.33%)
Jun 04, 2007	19.25	19.51	19.01	19.46	416,047	+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.