Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	19.49	19.51	19.20	19.39	212,249	+0.41(+2.14%)
Aug 30, 2007	18.86	19.13	18.84	18.98	201,586	-0.30(-1.53%)
Aug 29, 2007	19.18	19.32	19.13	19.28	166,041	+0.47(+2.49%)
Aug 28, 2007	18.98	19.03	18.79	18.81	161,979	-0.19(-1.02%)
Aug 27, 2007	18.98	19.13	18.91	19.00	127,705	-0.19(-1.01%)
Aug 24, 2007	19.05	19.20	19.01	19.20	141,161	+0.20(+1.04%)
Aug 23, 2007	18.89	19.02	18.84	19.00	220,119	+0.31(+1.64%)
Aug 22, 2007	18.58	18.71	18.50	18.69	164,518	-0.19(-1.00%)
Aug 21, 2007	18.85	18.94	18.67	18.88	172,135	+0.08(+0.42%)
Aug 20, 2007	18.78	18.90	18.65	18.80	281,814	-0.21(-1.10%)
Aug 17, 2007	19.23	19.29	18.77	19.01	222,150	+0.23(+1.24%)
Aug 16, 2007	18.59	18.80	18.32	18.78	454,203	+0.14(+0.76%)
Aug 15, 2007	18.67	18.96	18.58	18.64	266,581	-0.09(-0.48%)
Aug 14, 2007	18.99	18.99	18.69	18.73	598,665	-0.60(-3.12%)
Aug 13, 2007	19.41	19.54	19.30	19.33	254,140	-0.03(-0.14%)
Aug 10, 2007	19.15	19.46	19.00	19.36	443,794	-0.11(-0.59%)
Aug 09, 2007	19.52	19.68	19.32	19.47	533,162	-0.19(-0.96%)
Aug 08, 2007	19.83	19.93	19.54	19.66	492,540	-0.13(-0.64%)
Aug 07, 2007	19.56	19.88	19.53	19.79	292,731	-0.02(-0.12%)
Aug 06, 2007	19.35	19.84	19.34	19.81	441,762	+0.72(+3.78%)
Aug 03, 2007	19.21	19.42	19.06	19.09	492,540	-0.33(-1.68%)
Aug 02, 2007	19.15	19.43	18.95	19.42	524,530	+0.69(+3.66%)
Aug 01, 2007	18.90	18.93	18.40	18.73	486,954	+0.18(+0.98%)
Jul 31, 2007	18.64	18.71	18.47	18.55	489,239	+0.04(+0.21%)
Jul 30, 2007	18.50	18.54	18.29	18.51	304,156	-0.11(-0.57%)
Jul 27, 2007	18.65	18.99	18.54	18.62	514,882	-0.24(-1.29%)
Jul 26, 2007	18.97	19.06	18.62	18.86	784,510	-0.11(-0.60%)
Jul 25, 2007	19.22	19.26	18.85	18.98	584,701	+0.88(+4.85%)
Jul 24, 2007	18.23	18.32	18.06	18.10	215,295	-0.33(-1.82%)
Jul 23, 2007	18.64	18.69	18.37	18.43	904,598	+0.19(+1.06%)
Jul 20, 2007	18.22	18.28	18.07	18.24	434,146	-0.07(-0.39%)
Jul 19, 2007	18.33	18.42	18.30	18.31	215,042	+0.19(+1.02%)
Jul 18, 2007	18.13	18.42	17.92	18.13	1,882,062	+0.13(+0.74%)
Jul 17, 2007	18.35	18.45	15.29	17.99	6,823,207	-0.26(-1.40%)
Jul 16, 2007	18.22	18.30	18.18	18.25	141,161	+0.19(+1.07%)
Jul 13, 2007	18.13	18.13	18.01	18.06	268,358	-0.46(-2.51%)
Jul 12, 2007	18.16	18.52	18.16	18.52	501,680	+0.49(+2.71%)
Jul 11, 2007	18.00	18.07	17.94	18.03	101,808	-0.03(-0.17%)
Jul 10, 2007	18.09	18.24	18.05	18.06	190,922	-0.16(-0.89%)
Jul 09, 2007	18.32	18.38	18.20	18.22	141,161	-0.26(-1.43%)
Jul 06, 2007	18.29	18.49	18.29	18.49	168,073	+0.33(+1.82%)
Jul 05, 2007	18.28	18.30	18.11	18.16	130,751	-0.03(-0.15%)
Jul 03, 2007	18.22	18.28	18.15	18.19	186,860	-0.22(-1.22%)
Jul 02, 2007	18.41	18.46	18.35	18.41	143,953	+0.32(+1.74%)
Jun 29, 2007	18.08	18.20	18.05	18.09	103,078	+0.02(+0.11%)
Jun 28, 2007	17.96	18.19	17.94	18.07	198,539	+0.15(+0.84%)
Jun 27, 2007	17.75	17.93	17.74	17.93	229,513	+0.19(+1.04%)
Jun 26, 2007	17.93	17.96	17.72	17.74	239,415	-0.20(-1.10%)
Jun 25, 2007	18.05	18.15	17.93	17.94	213,772	+0.07(+0.37%)
Jun 22, 2007	17.82	17.98	17.82	17.87	477,822	-0.22(-1.20%)
Jun 21, 2007	17.98	18.13	17.88	18.09	503,203	-0.27(-1.48%)
Jun 20, 2007	18.58	18.61	18.33	18.36	172,896	-0.30(-1.58%)
Jun 19, 2007	18.64	18.70	18.50	18.65	287,145	+0.05(+0.25%)
Jun 18, 2007	18.80	18.84	18.59	18.61	219,865	-0.29(-1.54%)
Jun 15, 2007	18.82	18.93	18.77	18.90	263,280	+0.20(+1.05%)
Jun 14, 2007	18.60	18.72	18.52	18.70	142,684	+0.10(+0.55%)
Jun 13, 2007	18.43	18.61	18.40	18.60	181,275	-0.04(-0.21%)
Jun 12, 2007	18.63	18.79	18.58	18.64	344,778	+0.10(+0.53%)
Jun 11, 2007	18.48	18.62	18.45	18.54	218,088	-0.01(-0.04%)
Jun 08, 2007	18.53	18.59	18.35	18.55	123,896	+0.02(+0.13%)
Jun 07, 2007	18.71	18.72	18.48	18.52	198,031	-0.40(-2.12%)
Jun 06, 2007	19.05	19.05	18.80	18.93	144,639	-0.23(-1.19%)
Jun 05, 2007	19.19	19.22	19.05	19.15	125,673	-0.15(-0.75%)
Jun 04, 2007	19.32	19.37	19.26	19.30	90,891	-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.