Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	17.96	17.99	17.56	17.57	791,816	-0.10(-0.58%)
Aug 30, 2007	17.39	17.70	17.38	17.67	773,739	+0.09(+0.50%)
Aug 29, 2007	17.66	17.70	17.44	17.58	480,403	+0.12(+0.71%)
Aug 28, 2007	17.61	17.81	17.43	17.46	714,579	-0.35(-1.97%)
Aug 27, 2007	17.76	17.90	17.73	17.81	589,411	-0.06(-0.35%)
Aug 24, 2007	17.74	17.90	17.68	17.87	603,106	+0.22(+1.24%)
Aug 23, 2007	17.71	17.87	17.44	17.65	798,937	+0.19(+1.07%)
Aug 22, 2007	17.70	17.73	17.35	17.47	529,155	+0.22(+1.25%)
Aug 21, 2007	17.27	17.48	17.10	17.25	458,492	+0.00(+0.02%)
Aug 20, 2007	17.37	17.37	16.93	17.25	704,445	+0.09(+0.51%)
Aug 17, 2007	17.31	17.37	16.76	17.16	694,585	+0.66(+4.01%)
Aug 16, 2007	16.64	17.01	16.16	16.50	1,322,889	-0.24(-1.42%)
Aug 15, 2007	16.65	17.04	16.63	16.74	582,564	-0.20(-1.21%)
Aug 14, 2007	17.55	17.69	16.89	16.94	804,689	-0.87(-4.90%)
Aug 13, 2007	18.08	18.13	17.75	17.81	568,870	-0.22(-1.19%)
Aug 10, 2007	17.73	18.07	17.70	18.03	871,518	+0.11(+0.59%)
Aug 09, 2007	17.78	18.18	17.74	17.92	1,699,762	-0.36(-1.96%)
Aug 08, 2007	18.09	18.28	18.00	18.28	1,047,904	+0.23(+1.25%)
Aug 07, 2007	17.90	18.09	17.76	18.05	989,839	-0.02(-0.10%)
Aug 06, 2007	17.82	18.09	17.53	18.07	594,889	+0.38(+2.12%)
Aug 03, 2007	17.62	17.82	17.57	17.70	1,055,846	-0.10(-0.55%)
Aug 02, 2007	17.51	17.80	17.48	17.80	710,471	+0.44(+2.55%)
Aug 01, 2007	17.02	17.52	17.02	17.35	795,103	-0.04(-0.23%)
Jul 31, 2007	17.19	17.46	17.02	17.39	1,229,219	+0.63(+3.77%)
Jul 30, 2007	16.94	17.07	16.62	16.76	913,423	-0.22(-1.27%)
Jul 27, 2007	17.40	17.59	16.87	16.98	1,173,345	-0.63(-3.57%)
Jul 26, 2007	17.64	17.78	17.37	17.61	968,475	-0.40(-2.23%)
Jul 25, 2007	18.05	18.26	17.86	18.01	854,811	-0.03(-0.16%)
Jul 24, 2007	18.27	18.34	18.02	18.04	622,552	-0.17(-0.92%)
Jul 23, 2007	18.23	18.26	18.12	18.20	358,248	+0.06(+0.34%)
Jul 20, 2007	18.18	18.30	18.11	18.14	589,411	-0.05(-0.26%)
Jul 19, 2007	18.09	18.25	18.09	18.19	455,479	+0.07(+0.40%)
Jul 18, 2007	17.91	18.14	17.91	18.12	971,214	+0.13(+0.73%)
Jul 17, 2007	17.88	18.07	17.88	17.99	464,517	+0.11(+0.59%)
Jul 16, 2007	17.67	17.96	17.67	17.88	456,848	+0.20(+1.11%)
Jul 13, 2007	17.64	17.83	17.59	17.68	358,796	-0.03(-0.14%)
Jul 12, 2007	17.40	17.71	17.40	17.71	402,618	+0.34(+1.98%)
Jul 11, 2007	17.46	17.47	17.27	17.36	591,876	-0.19(-1.06%)
Jul 10, 2007	17.51	17.66	17.46	17.55	561,475	-0.04(-0.23%)
Jul 09, 2007	17.58	17.78	17.58	17.59	623,374	+0.00(+0.00%)
Jul 06, 2007	17.51	17.62	17.48	17.59	438,498	+0.10(+0.58%)
Jul 05, 2007	17.60	17.60	17.34	17.49	648,024	-0.23(-1.30%)
Jul 03, 2007	17.57	17.72	17.50	17.72	321,547	+0.11(+0.60%)
Jul 02, 2007	17.51	17.64	17.42	17.61	284,024	+0.18(+1.03%)
Jun 29, 2007	17.43	17.43	17.32	17.43	353,044	+0.05(+0.29%)
Jun 28, 2007	17.49	17.54	17.34	17.38	587,220	+0.12(+0.68%)
Jun 27, 2007	17.22	17.27	17.03	17.27	585,577	-0.07(-0.40%)
Jun 26, 2007	17.34	17.54	17.23	17.34	613,788	-0.03(-0.15%)
Jun 25, 2007	17.22	17.45	17.22	17.36	697,598	+0.08(+0.47%)
Jun 22, 2007	17.16	17.39	17.16	17.28	586,672	+0.22(+1.28%)
Jun 21, 2007	17.09	17.21	16.86	17.06	633,234	-0.07(-0.40%)
Jun 20, 2007	16.98	17.29	16.98	17.13	594,615	+0.22(+1.27%)
Jun 19, 2007	16.87	16.99	16.82	16.92	206,787	+0.05(+0.28%)
Jun 18, 2007	16.92	16.95	16.78	16.87	294,432	-0.09(-0.54%)
Jun 15, 2007	16.92	16.99	16.83	16.96	324,833	+0.18(+1.04%)
Jun 14, 2007	16.75	16.89	16.65	16.78	471,638	-0.00(-0.02%)
Jun 13, 2007	16.74	16.84	16.52	16.79	648,845	+0.08(+0.48%)
Jun 12, 2007	16.80	16.88	16.66	16.71	484,511	-0.16(-0.93%)
Jun 11, 2007	16.78	16.98	16.76	16.86	346,745	+0.10(+0.59%)
Jun 08, 2007	16.66	16.80	16.58	16.77	510,805	+0.16(+0.97%)
Jun 07, 2007	16.76	16.83	16.46	16.61	659,801	-0.28(-1.64%)
Jun 06, 2007	16.97	16.97	16.83	16.88	276,903	-0.09(-0.56%)
Jun 05, 2007	17.14	17.19	16.92	16.98	557,092	-0.18(-1.02%)
Jun 04, 2007	17.32	17.39	17.03	17.15	520,665	-0.23(-1.34%)

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.