Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	18.57	18.62	18.39	18.50	6,500	+0.01(+0.05%)
Aug 30, 2007	18.47	18.68	18.39	18.49	7,300	-0.10(-0.54%)
Aug 29, 2007	18.28	18.64	18.25	18.59	7,500	+0.44(+2.42%)
Aug 28, 2007	18.50	18.51	18.15	18.15	14,400	-0.34(-1.84%)
Aug 27, 2007	18.95	18.95	18.48	18.49	6,600	-0.50(-2.63%)
Aug 24, 2007	18.77	19.03	18.77	18.99	7,100	+0.17(+0.90%)
Aug 23, 2007	18.94	18.94	18.77	18.82	59,700	+0.03(+0.16%)
Aug 22, 2007	18.80	18.80	18.56	18.79	19,200	+0.26(+1.40%)
Aug 21, 2007	18.47	18.69	18.47	18.53	5,200	+0.04(+0.22%)
Aug 20, 2007	18.57	18.57	18.27	18.49	5,100	+0.04(+0.22%)
Aug 17, 2007	18.62	18.64	18.05	18.45	9,300	+0.36(+1.99%)
Aug 16, 2007	17.90	18.09	17.44	18.09	43,900	+0.11(+0.61%)
Aug 15, 2007	18.20	18.49	17.98	17.98	191,900	-0.32(-1.75%)
Aug 14, 2007	18.56	18.59	18.26	18.30	10,100	-0.27(-1.45%)
Aug 13, 2007	18.71	18.82	18.57	18.57	13,800	+0.05(+0.27%)
Aug 10, 2007	18.06	18.67	18.02	18.52	269,900	+0.15(+0.82%)
Aug 09, 2007	18.63	18.79	18.33	18.37	15,200	-0.57(-3.01%)
Aug 08, 2007	19.01	19.14	18.68	18.94	29,500	+0.00(+0.00%)
Aug 07, 2007	18.54	18.97	18.54	18.94	31,900	+0.30(+1.61%)
Aug 06, 2007	18.21	18.64	17.95	18.64	69,500	+0.39(+2.14%)
Aug 03, 2007	18.54	18.90	18.25	18.25	7,700	-0.65(-3.44%)
Aug 02, 2007	18.87	19.03	18.71	18.90	44,200	+0.21(+1.12%)
Aug 01, 2007	18.35	18.75	18.35	18.69	29,400	+0.41(+2.24%)
Jul 31, 2007	18.71	18.71	18.28	18.28	16,100	-0.16(-0.87%)
Jul 30, 2007	18.28	18.53	18.15	18.44	10,000	+0.29(+1.60%)
Jul 27, 2007	18.49	18.59	18.15	18.15	51,200	-0.41(-2.21%)
Jul 26, 2007	18.89	19.00	18.38	18.56	305,800	-0.60(-3.13%)
Jul 25, 2007	19.47	19.47	18.96	19.16	40,900	+0.00(+0.00%)
Jul 24, 2007	19.90	19.90	19.16	19.16	29,600	-0.74(-3.72%)
Jul 23, 2007	19.87	20.06	19.87	19.90	16,100	+0.07(+0.35%)
Jul 20, 2007	20.08	20.08	19.83	19.83	6,400	-0.31(-1.54%)
Jul 19, 2007	19.90	20.14	19.90	20.14	20,000	+0.31(+1.56%)
Jul 18, 2007	19.60	19.83	19.60	19.83	10,100	+0.14(+0.71%)
Jul 17, 2007	19.83	19.85	19.69	19.69	10,100	-0.01(-0.05%)
Jul 16, 2007	19.99	19.99	19.70	19.70	11,300	-0.27(-1.35%)
Jul 13, 2007	19.76	20.03	19.74	19.97	25,600	+0.23(+1.17%)
Jul 12, 2007	19.56	19.74	19.56	19.74	16,600	+0.30(+1.54%)
Jul 11, 2007	19.37	19.47	19.35	19.44	15,100	+0.06(+0.31%)
Jul 10, 2007	19.53	19.64	19.38	19.38	59,600	-0.25(-1.30%)
Jul 09, 2007	19.62	19.69	19.57	19.63	11,900	+0.08(+0.43%)
Jul 06, 2007	19.60	19.61	19.38	19.55	28,200	-0.05(-0.26%)
Jul 05, 2007	19.60	19.76	19.38	19.60	18,800	-0.07(-0.36%)
Jul 03, 2007	19.76	19.83	19.61	19.67	27,400	-0.05(-0.25%)
Jul 02, 2007	19.55	19.72	19.54	19.72	34,100	+0.35(+1.81%)
Jun 29, 2007	19.54	19.57	19.26	19.37	31,400	+0.01(+0.05%)
Jun 28, 2007	19.39	19.62	19.36	19.36	25,000	-0.06(-0.31%)
Jun 27, 2007	19.05	19.45	19.05	19.42	16,800	+0.24(+1.25%)
Jun 26, 2007	19.38	19.49	19.18	19.18	32,000	+0.09(+0.47%)
Jun 25, 2007	19.04	19.31	19.01	19.09	16,600	+0.00(+0.00%)
Jun 22, 2007	19.29	19.32	19.00	19.09	24,700	-0.19(-0.99%)
Jun 21, 2007	19.15	19.38	19.11	19.28	72,600	-0.04(-0.21%)
Jun 20, 2007	19.71	19.77	19.32	19.32	40,700	-0.37(-1.88%)
Jun 19, 2007	19.61	19.76	19.60	19.69	39,400	-0.07(-0.35%)
Jun 18, 2007	19.86	19.88	19.69	19.76	25,200	-0.15(-0.75%)
Jun 15, 2007	19.84	19.98	19.83	19.91	40,400	+0.18(+0.91%)
Jun 14, 2007	19.75	19.87	19.68	19.73	35,000	+0.07(+0.33%)
Jun 13, 2007	19.56	19.66	19.45	19.66	41,300	+0.29(+1.52%)
Jun 12, 2007	19.45	19.60	19.35	19.37	30,000	-0.22(-1.12%)
Jun 11, 2007	19.41	19.71	19.41	19.59	94,800	+0.13(+0.67%)
Jun 08, 2007	19.17	19.46	19.17	19.46	24,500	+0.18(+0.94%)
Jun 07, 2007	19.77	19.80	19.25	19.28	84,300	-0.65(-3.26%)
Jun 06, 2007	20.03	20.05	19.88	19.93	92,700	-0.30(-1.49%)
Jun 05, 2007	20.45	20.47	20.19	20.23	19,500	-0.29(-1.41%)
Jun 04, 2007	20.47	20.54	20.39	20.52	16,200	-0.05(-0.24%)

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.