Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	15.30	15.88	15.30	15.30	9,669	+0.08(+0.55%)
Aug 30, 2007	15.12	15.22	14.93	15.22	12,735	+0.29(+1.96%)
Aug 29, 2007	15.12	15.12	14.80	14.93	53,906	-0.07(-0.44%)
Aug 28, 2007	14.93	15.14	14.69	14.99	6,272	-0.16(-1.02%)
Aug 27, 2007	15.30	15.30	14.78	15.15	3,350	-0.08(-0.51%)
Aug 24, 2007	14.93	15.25	14.76	15.22	53,461	+0.11(+0.70%)
Aug 23, 2007	15.03	15.30	14.72	15.12	19,825	+0.26(+1.74%)
Aug 22, 2007	14.84	14.98	14.76	14.86	13,974	+0.21(+1.43%)
Aug 21, 2007	15.26	15.26	14.65	14.65	3,065	-0.39(-2.62%)
Aug 20, 2007	15.27	15.30	14.93	15.04	18,128	-0.24(-1.56%)
Aug 17, 2007	15.42	15.52	15.28	15.28	6,524	-0.44(-2.81%)
Aug 16, 2007	15.93	15.93	15.58	15.73	33,354	-0.54(-3.30%)
Aug 15, 2007	16.40	16.40	16.13	16.26	1,340	-0.05(-0.33%)
Aug 14, 2007	16.04	16.32	15.97	16.32	5,195	+0.06(+0.37%)
Aug 13, 2007	15.90	16.26	15.76	16.26	12,217	+0.40(+2.52%)
Aug 10, 2007	15.94	15.94	15.40	15.86	10,860	-0.17(-1.08%)
Aug 09, 2007	16.87	16.96	16.03	16.03	30,287	-0.75(-4.48%)
Aug 08, 2007	17.19	17.26	16.63	16.78	6,239	-0.41(-2.36%)
Aug 07, 2007	17.16	17.19	16.94	17.19	7,202	+0.02(+0.10%)
Aug 06, 2007	17.55	17.76	17.17	17.17	11,681	-0.37(-2.11%)
Aug 03, 2007	17.54	17.76	17.47	17.54	34,684	-0.19(-1.08%)
Aug 02, 2007	17.76	17.76	17.64	17.73	4,187	+0.02(+0.10%)
Aug 01, 2007	17.76	17.76	17.54	17.71	6,376	+0.10(+0.58%)
Jul 31, 2007	17.85	17.85	17.54	17.61	2,458	+0.11(+0.61%)
Jul 30, 2007	17.91	17.91	17.39	17.50	3,209	+0.04(+0.24%)
Jul 27, 2007	17.46	17.46	17.46	17.46	385	+0.15(+0.86%)
Jul 26, 2007	17.29	17.31	17.09	17.31	7,199	-0.09(-0.51%)
Jul 25, 2007	17.05	17.40	16.96	17.40	5,360	+0.23(+1.36%)
Jul 24, 2007	17.61	17.61	17.16	17.17	6,760	-0.29(-1.68%)
Jul 23, 2007	17.31	17.46	17.30	17.46	25,791	+0.17(+0.97%)
Jul 20, 2007	17.06	17.31	17.06	17.30	5,393	+0.03(+0.17%)
Jul 19, 2007	16.67	17.27	16.67	17.27	16,473	+0.38(+2.23%)
Jul 18, 2007	16.89	16.89	16.89	16.89	829	-0.17(-0.99%)
Jul 17, 2007	17.16	17.50	17.06	17.06	8,338	+0.13(+0.74%)
Jul 16, 2007	17.16	17.44	16.87	16.93	7,035	+0.21(+1.29%)
Jul 13, 2007	16.61	16.90	16.54	16.72	7,286	+0.24(+1.45%)
Jul 12, 2007	16.54	16.70	16.45	16.48	5,872	-0.09(-0.54%)
Jul 11, 2007	16.32	16.69	16.16	16.57	8,040	+0.23(+1.39%)
Jul 10, 2007	16.70	16.70	16.34	16.34	2,514	-0.07(-0.44%)
Jul 09, 2007	16.41	16.41	16.41	16.41	335	-0.11(-0.69%)
Jul 06, 2007	16.57	16.57	16.45	16.53	2,209	-0.13(-0.79%)
Jul 05, 2007	16.66	16.72	16.57	16.66	3,904	+0.08(+0.47%)
Jul 03, 2007	16.59	16.59	16.58	16.58	822	+0.16(+0.94%)
Jul 02, 2007	16.32	16.42	16.32	16.42	837	+0.12(+0.73%)
Jun 29, 2007	15.67	16.32	15.67	16.30	11,165	+0.71(+4.56%)
Jun 28, 2007	15.59	15.59	15.59	15.59	0	+0.00(+0.00%)
Jun 27, 2007	15.41	15.69	15.40	15.59	9,246	+0.14(+0.91%)
Jun 26, 2007	15.37	15.49	15.37	15.45	3,455	+0.02(+0.14%)
Jun 25, 2007	15.35	15.43	15.35	15.43	335	-0.01(-0.04%)
Jun 22, 2007	15.41	15.47	15.38	15.44	2,958	-0.05(-0.31%)
Jun 21, 2007	15.41	15.49	15.40	15.49	3,741	+0.04(+0.27%)
Jun 20, 2007	15.49	15.52	15.43	15.44	4,857	+0.00(+0.00%)
Jun 19, 2007	15.41	15.49	15.41	15.44	2,345	-0.07(-0.46%)
Jun 18, 2007	15.37	15.56	15.37	15.52	3,182	-0.03(-0.19%)
Jun 15, 2007	15.53	15.56	15.53	15.55	2,680	+0.02(+0.12%)
Jun 14, 2007	15.49	15.61	15.49	15.53	3,852	-0.02(-0.15%)
Jun 13, 2007	15.57	15.57	15.55	15.55	502	-0.06(-0.38%)
Jun 12, 2007	15.31	15.72	15.30	15.61	45,392	+0.28(+1.83%)
Jun 11, 2007	15.52	15.61	15.33	15.33	8,313	-0.26(-1.65%)
Jun 08, 2007	15.68	15.68	15.52	15.59	6,030	+0.04(+0.23%)
Jun 07, 2007	15.53	15.81	15.53	15.55	20,136	-0.01(-0.04%)
Jun 06, 2007	15.61	15.61	15.56	15.56	2,685	-0.08(-0.53%)
Jun 05, 2007	15.47	15.70	15.47	15.64	5,398	+0.06(+0.38%)
Jun 04, 2007	15.55	15.58	15.55	15.58	2,700	+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.