Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	19.51	19.52	19.21	19.40	212,105	+0.41(+2.14%)
Aug 30, 2007	18.87	19.14	18.86	19.00	201,449	-0.30(-1.53%)
Aug 29, 2007	19.19	19.33	19.14	19.29	165,929	+0.47(+2.49%)
Aug 28, 2007	18.99	19.04	18.80	18.82	161,869	-0.19(-1.02%)
Aug 27, 2007	18.99	19.14	18.92	19.02	127,618	-0.19(-1.01%)
Aug 24, 2007	19.06	19.21	19.03	19.21	141,065	+0.20(+1.04%)
Aug 23, 2007	18.91	19.04	18.86	19.01	219,970	+0.31(+1.64%)
Aug 22, 2007	18.60	18.72	18.51	18.71	164,407	-0.19(-1.00%)
Aug 21, 2007	18.87	18.95	18.69	18.90	172,018	+0.08(+0.42%)
Aug 20, 2007	18.79	18.91	18.66	18.82	281,623	-0.21(-1.10%)
Aug 17, 2007	19.25	19.30	18.78	19.03	222,000	+0.23(+1.24%)
Aug 16, 2007	18.60	18.81	18.33	18.79	453,895	+0.14(+0.76%)
Aug 15, 2007	18.68	18.97	18.59	18.65	266,400	-0.09(-0.48%)
Aug 14, 2007	19.00	19.00	18.70	18.74	598,258	-0.60(-3.12%)
Aug 13, 2007	19.42	19.55	19.32	19.34	253,968	-0.03(-0.14%)
Aug 10, 2007	19.16	19.47	19.02	19.37	443,493	-0.11(-0.59%)
Aug 09, 2007	19.53	19.69	19.33	19.49	532,800	-0.19(-0.96%)
Aug 08, 2007	19.85	19.95	19.56	19.68	492,206	-0.13(-0.64%)
Aug 07, 2007	19.57	19.90	19.54	19.80	292,532	-0.02(-0.12%)
Aug 06, 2007	19.36	19.85	19.35	19.83	441,463	+0.72(+3.78%)
Aug 03, 2007	19.22	19.43	19.07	19.10	492,206	-0.33(-1.68%)
Aug 02, 2007	19.16	19.44	18.96	19.43	524,174	+0.69(+3.66%)
Aug 01, 2007	18.91	18.94	18.41	18.75	486,624	+0.18(+0.98%)
Jul 31, 2007	18.65	18.73	18.49	18.56	488,907	+0.04(+0.21%)
Jul 30, 2007	18.51	18.56	18.30	18.52	303,950	-0.11(-0.57%)
Jul 27, 2007	18.66	19.01	18.55	18.63	514,533	-0.24(-1.29%)
Jul 26, 2007	18.98	19.07	18.63	18.88	783,978	-0.11(-0.60%)
Jul 25, 2007	19.23	19.28	18.86	18.99	584,304	+0.88(+4.85%)
Jul 24, 2007	18.24	18.33	18.07	18.11	215,149	-0.34(-1.82%)
Jul 23, 2007	18.65	18.71	18.39	18.45	903,985	+0.19(+1.06%)
Jul 20, 2007	18.24	18.29	18.08	18.25	433,851	-0.07(-0.39%)
Jul 19, 2007	18.34	18.43	18.31	18.32	214,896	+0.19(+1.02%)
Jul 18, 2007	18.14	18.43	17.93	18.14	1,880,786	+0.13(+0.74%)
Jul 17, 2007	18.37	18.47	15.30	18.00	6,818,579	-0.26(-1.40%)
Jul 16, 2007	18.23	18.31	18.19	18.26	141,065	+0.19(+1.07%)
Jul 13, 2007	18.14	18.14	18.02	18.07	268,176	-0.47(-2.51%)
Jul 12, 2007	18.17	18.53	18.17	18.53	501,340	+0.49(+2.71%)
Jul 11, 2007	18.01	18.08	17.95	18.04	101,739	-0.03(-0.17%)
Jul 10, 2007	18.10	18.25	18.06	18.08	190,793	-0.16(-0.89%)
Jul 09, 2007	18.33	18.39	18.21	18.24	141,065	-0.26(-1.43%)
Jul 06, 2007	18.30	18.50	18.30	18.50	167,959	+0.33(+1.82%)
Jul 05, 2007	18.29	18.32	18.13	18.17	130,663	-0.03(-0.15%)
Jul 03, 2007	18.24	18.30	18.16	18.20	186,733	-0.22(-1.22%)
Jul 02, 2007	18.42	18.48	18.36	18.42	143,856	+0.32(+1.74%)
Jun 29, 2007	18.09	18.22	18.06	18.11	103,008	+0.02(+0.11%)
Jun 28, 2007	17.97	18.21	17.95	18.09	198,404	+0.15(+0.84%)
Jun 27, 2007	17.76	17.94	17.75	17.94	229,357	+0.19(+1.04%)
Jun 26, 2007	17.94	17.97	17.73	17.75	239,252	-0.20(-1.10%)
Jun 25, 2007	18.06	18.17	17.95	17.95	213,627	+0.07(+0.37%)
Jun 22, 2007	17.83	18.00	17.83	17.88	477,498	-0.22(-1.20%)
Jun 21, 2007	18.00	18.14	17.89	18.10	502,862	-0.27(-1.48%)
Jun 20, 2007	18.59	18.63	18.34	18.37	172,779	-0.30(-1.58%)
Jun 19, 2007	18.65	18.71	18.52	18.67	286,951	+0.05(+0.25%)
Jun 18, 2007	18.81	18.86	18.60	18.62	219,716	-0.29(-1.54%)
Jun 15, 2007	18.83	18.94	18.78	18.91	263,102	+0.20(+1.05%)
Jun 14, 2007	18.61	18.74	18.54	18.71	142,587	+0.10(+0.55%)
Jun 13, 2007	18.45	18.62	18.41	18.61	181,152	-0.04(-0.21%)
Jun 12, 2007	18.65	18.80	18.59	18.65	344,544	+0.10(+0.53%)
Jun 11, 2007	18.50	18.64	18.46	18.55	217,940	-0.01(-0.04%)
Jun 08, 2007	18.54	18.60	18.36	18.56	123,812	+0.02(+0.13%)
Jun 07, 2007	18.73	18.74	18.49	18.54	197,897	-0.40(-2.12%)
Jun 06, 2007	19.06	19.06	18.81	18.94	144,541	-0.23(-1.19%)
Jun 05, 2007	19.20	19.23	19.06	19.17	125,588	-0.15(-0.75%)
Jun 04, 2007	19.33	19.39	19.27	19.31	90,829	-0.08(-0.41%)

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.