Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	18.03	18.15	18.00	18.15	62,564	+0.22(+1.21%)
Aug 30, 2007	17.89	18.01	17.89	17.93	26,521	-0.08(-0.45%)
Aug 29, 2007	17.88	18.01	17.78	18.01	28,901	+0.24(+1.36%)
Aug 28, 2007	18.02	18.05	17.74	17.77	39,782	-0.32(-1.77%)
Aug 27, 2007	18.18	18.19	18.08	18.09	13,260	-0.10(-0.55%)
Aug 24, 2007	18.03	18.20	18.02	18.19	29,921	+0.14(+0.78%)
Aug 23, 2007	18.20	18.20	17.96	18.05	47,943	-0.01(-0.08%)
Aug 22, 2007	18.03	18.08	17.99	18.06	180,211	+0.13(+0.72%)
Aug 21, 2007	17.94	18.00	17.88	17.93	46,242	-0.03(-0.14%)
Aug 20, 2007	17.97	18.10	17.87	17.96	117,307	+0.01(+0.05%)
Aug 17, 2007	18.15	18.15	17.75	17.95	105,406	+0.31(+1.78%)
Aug 16, 2007	17.53	17.80	17.05	17.63	434,208	+0.02(+0.12%)
Aug 15, 2007	17.89	18.00	17.61	17.61	122,067	-0.27(-1.54%)
Aug 14, 2007	18.14	18.14	17.84	17.89	48,623	-0.19(-1.03%)
Aug 13, 2007	18.19	18.22	18.07	18.08	31,282	-0.10(-0.53%)
Aug 10, 2007	18.00	18.21	17.95	18.17	45,562	+0.06(+0.33%)
Aug 09, 2007	18.35	18.47	18.11	18.11	61,543	-0.42(-2.25%)
Aug 08, 2007	18.42	18.60	18.34	18.53	156,070	+0.14(+0.78%)
Aug 07, 2007	18.16	18.49	18.16	18.39	183,611	+0.14(+0.77%)
Aug 06, 2007	18.04	18.25	17.89	18.25	159,470	+0.31(+1.76%)
Aug 03, 2007	18.03	18.07	17.93	17.93	31,622	-0.14(-0.76%)
Aug 02, 2007	18.02	18.11	17.97	18.07	79,905	+0.12(+0.67%)
Aug 01, 2007	17.90	17.95	17.72	17.95	197,212	+0.18(+0.99%)
Jul 31, 2007	18.08	18.33	17.75	17.77	393,745	-0.18(-1.00%)
Jul 30, 2007	17.75	17.97	17.66	17.95	56,783	+0.13(+0.71%)
Jul 27, 2007	17.95	18.03	17.83	17.83	46,583	-0.21(-1.19%)
Jul 26, 2007	18.19	18.42	17.81	18.04	299,899	-0.31(-1.68%)
Jul 25, 2007	18.41	18.42	18.26	18.35	86,025	+0.02(+0.13%)
Jul 24, 2007	18.49	18.52	18.26	18.33	56,443	-0.21(-1.13%)
Jul 23, 2007	18.55	18.60	18.49	18.53	47,263	+0.10(+0.54%)
Jul 20, 2007	18.62	18.62	18.43	18.43	87,725	-0.23(-1.23%)
Jul 19, 2007	18.62	18.70	18.61	18.66	20,401	+0.08(+0.41%)
Jul 18, 2007	18.60	18.63	18.49	18.59	71,404	-0.07(-0.38%)
Jul 17, 2007	18.77	18.77	18.65	18.66	117,987	-0.09(-0.47%)
Jul 16, 2007	18.74	18.81	18.72	18.75	110,507	-0.02(-0.08%)
Jul 13, 2007	18.62	18.78	18.62	18.76	43,182	+0.05(+0.29%)
Jul 12, 2007	18.48	18.71	18.48	18.71	93,506	+0.30(+1.61%)
Jul 11, 2007	18.36	18.43	18.36	18.41	27,541	+0.07(+0.40%)
Jul 10, 2007	18.53	18.54	18.34	18.34	92,485	-0.22(-1.20%)
Jul 09, 2007	18.60	18.61	18.53	18.56	60,183	+0.02(+0.13%)
Jul 06, 2007	18.46	18.55	18.45	18.54	60,183	+0.04(+0.24%)
Jul 05, 2007	18.48	18.50	18.45	18.49	65,284	+0.00(+0.02%)
Jul 03, 2007	18.48	18.50	18.47	18.49	12,580	+0.02(+0.13%)
Jul 02, 2007	18.45	18.50	18.44	18.47	84,665	+0.14(+0.75%)
Jun 29, 2007	18.38	18.46	18.23	18.33	64,944	-0.04(-0.19%)
Jun 28, 2007	18.36	18.44	18.34	18.36	90,105	-0.10(-0.53%)
Jun 27, 2007	18.23	18.46	18.23	18.46	100,646	+0.19(+1.01%)
Jun 26, 2007	18.33	18.38	18.26	18.28	57,803	-0.01(-0.05%)
Jun 25, 2007	18.39	18.45	18.25	18.28	31,962	-0.07(-0.38%)
Jun 22, 2007	18.43	18.48	18.31	18.35	29,921	-0.15(-0.79%)
Jun 21, 2007	18.41	18.51	18.34	18.50	181,231	+0.11(+0.61%)
Jun 20, 2007	18.53	18.60	18.39	18.39	21,761	-0.14(-0.73%)
Jun 19, 2007	18.56	18.56	18.46	18.53	47,943	-0.07(-0.36%)
Jun 18, 2007	18.62	18.65	18.59	18.59	10,540	-0.05(-0.28%)
Jun 15, 2007	18.70	18.73	18.63	18.65	16,661	+0.06(+0.33%)
Jun 14, 2007	18.56	18.62	18.56	18.58	40,462	+0.04(+0.19%)
Jun 13, 2007	18.43	18.55	18.43	18.55	41,142	+0.21(+1.12%)
Jun 12, 2007	18.44	18.49	18.33	18.34	45,562	-0.15(-0.83%)
Jun 11, 2007	18.46	18.54	18.43	18.50	38,762	+0.01(+0.08%)
Jun 08, 2007	18.29	18.49	18.29	18.48	112,887	+0.17(+0.93%)
Jun 07, 2007	18.53	18.55	18.31	18.31	60,523	-0.30(-1.60%)
Jun 06, 2007	18.66	18.66	18.57	18.61	88,405	-0.11(-0.60%)
Jun 05, 2007	18.75	18.78	18.69	18.72	142,469	-0.10(-0.52%)
Jun 04, 2007	18.79	18.83	18.72	18.82	34,682	-0.00(-0.01%)

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.