Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	15.33	15.91	15.33	15.33	9,650	+0.08(+0.55%)
Aug 30, 2007	15.15	15.25	14.96	15.25	12,710	+0.29(+1.96%)
Aug 29, 2007	15.15	15.15	14.83	14.95	53,800	-0.07(-0.44%)
Aug 28, 2007	14.95	15.17	14.72	15.02	6,260	-0.16(-1.02%)
Aug 27, 2007	15.33	15.33	14.81	15.18	3,343	-0.08(-0.51%)
Aug 24, 2007	14.96	15.28	14.79	15.25	53,356	+0.11(+0.70%)
Aug 23, 2007	15.06	15.33	14.75	15.15	19,786	+0.26(+1.74%)
Aug 22, 2007	14.86	15.01	14.79	14.89	13,947	+0.21(+1.43%)
Aug 21, 2007	15.29	15.29	14.68	14.68	3,059	-0.39(-2.62%)
Aug 20, 2007	15.30	15.33	14.95	15.07	18,093	-0.24(-1.56%)
Aug 17, 2007	15.45	15.55	15.31	15.31	6,511	-0.44(-2.81%)
Aug 16, 2007	15.97	15.97	15.61	15.76	33,288	-0.54(-3.30%)
Aug 15, 2007	16.43	16.43	16.16	16.29	1,337	-0.05(-0.33%)
Aug 14, 2007	16.07	16.35	16.00	16.35	5,185	+0.06(+0.37%)
Aug 13, 2007	15.93	16.29	15.79	16.29	12,193	+0.40(+2.52%)
Aug 10, 2007	15.97	15.97	15.43	15.89	10,839	-0.17(-1.08%)
Aug 09, 2007	16.90	16.99	16.06	16.06	30,228	-0.75(-4.48%)
Aug 08, 2007	17.22	17.29	16.67	16.82	6,227	-0.41(-2.36%)
Aug 07, 2007	17.20	17.22	16.97	17.22	7,188	+0.02(+0.10%)
Aug 06, 2007	17.59	17.80	17.20	17.20	11,658	-0.37(-2.11%)
Aug 03, 2007	17.57	17.80	17.51	17.57	34,616	-0.19(-1.08%)
Aug 02, 2007	17.80	17.80	17.68	17.77	4,179	+0.02(+0.10%)
Aug 01, 2007	17.80	17.80	17.57	17.75	6,364	+0.10(+0.58%)
Jul 31, 2007	17.89	17.89	17.57	17.65	2,454	+0.11(+0.61%)
Jul 30, 2007	17.95	17.95	17.43	17.54	3,203	+0.04(+0.24%)
Jul 27, 2007	17.50	17.50	17.50	17.50	384	+0.15(+0.86%)
Jul 26, 2007	17.32	17.35	17.13	17.35	7,185	-0.09(-0.51%)
Jul 25, 2007	17.08	17.44	16.99	17.44	5,349	+0.23(+1.36%)
Jul 24, 2007	17.65	17.65	17.20	17.20	6,747	-0.29(-1.68%)
Jul 23, 2007	17.34	17.50	17.34	17.50	25,741	+0.17(+0.97%)
Jul 20, 2007	17.10	17.35	17.10	17.33	5,382	+0.03(+0.17%)
Jul 19, 2007	16.70	17.30	16.70	17.30	16,441	+0.38(+2.23%)
Jul 18, 2007	16.92	16.92	16.92	16.92	827	-0.17(-0.99%)
Jul 17, 2007	17.20	17.53	17.09	17.09	8,321	+0.13(+0.74%)
Jul 16, 2007	17.20	17.48	16.90	16.96	7,021	+0.22(+1.29%)
Jul 13, 2007	16.64	16.93	16.57	16.75	7,271	+0.24(+1.45%)
Jul 12, 2007	16.57	16.74	16.48	16.51	5,861	-0.09(-0.54%)
Jul 11, 2007	16.35	16.72	16.19	16.60	8,024	+0.23(+1.39%)
Jul 10, 2007	16.74	16.74	16.37	16.37	2,509	-0.07(-0.44%)
Jul 09, 2007	16.44	16.44	16.44	16.44	334	-0.11(-0.69%)
Jul 06, 2007	16.60	16.61	16.48	16.56	2,204	-0.13(-0.79%)
Jul 05, 2007	16.69	16.75	16.60	16.69	3,896	+0.08(+0.47%)
Jul 03, 2007	16.62	16.62	16.61	16.61	820	+0.16(+0.94%)
Jul 02, 2007	16.36	16.46	16.36	16.46	835	+0.12(+0.73%)
Jun 29, 2007	15.70	16.35	15.70	16.34	11,143	+0.71(+4.56%)
Jun 28, 2007	15.62	15.62	15.62	15.62	0	+0.00(+0.00%)
Jun 27, 2007	15.45	15.72	15.43	15.62	9,227	+0.14(+0.91%)
Jun 26, 2007	15.40	15.52	15.40	15.48	3,448	+0.02(+0.14%)
Jun 25, 2007	15.38	15.46	15.38	15.46	334	-0.01(-0.04%)
Jun 22, 2007	15.44	15.50	15.42	15.47	2,952	-0.05(-0.31%)
Jun 21, 2007	15.44	15.52	15.43	15.52	3,734	+0.04(+0.27%)
Jun 20, 2007	15.52	15.55	15.46	15.48	4,847	+0.00(+0.00%)
Jun 19, 2007	15.44	15.52	15.44	15.48	2,340	-0.07(-0.46%)
Jun 18, 2007	15.40	15.59	15.40	15.55	3,176	-0.03(-0.19%)
Jun 15, 2007	15.56	15.59	15.56	15.58	2,674	+0.02(+0.12%)
Jun 14, 2007	15.52	15.64	15.52	15.56	3,844	-0.02(-0.15%)
Jun 13, 2007	15.60	15.60	15.58	15.58	501	-0.06(-0.38%)
Jun 12, 2007	15.34	15.75	15.33	15.64	45,303	+0.28(+1.83%)
Jun 11, 2007	15.55	15.64	15.36	15.36	8,296	-0.26(-1.65%)
Jun 08, 2007	15.71	15.71	15.55	15.62	6,018	+0.04(+0.23%)
Jun 07, 2007	15.56	15.84	15.56	15.58	20,097	-0.01(-0.04%)
Jun 06, 2007	15.64	15.64	15.59	15.59	2,679	-0.08(-0.53%)
Jun 05, 2007	15.50	15.73	15.50	15.67	5,387	+0.06(+0.38%)
Jun 04, 2007	15.58	15.61	15.58	15.61	2,694	+0.04(+0.23%)

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.