Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	19.44	19.90	19.43	19.90	12,802	+0.38(+1.93%)
Aug 30, 2007	19.63	19.63	19.25	19.52	4,744	-0.19(-0.96%)
Aug 29, 2007	19.74	19.74	19.40	19.71	9,688	-0.16(-0.81%)
Aug 28, 2007	19.98	19.98	19.30	19.87	8,170	+0.01(+0.03%)
Aug 27, 2007	19.68	19.87	19.68	19.87	4,085	+0.43(+2.19%)
Aug 24, 2007	19.52	19.52	19.14	19.44	23,183	-0.13(-0.66%)
Aug 23, 2007	19.66	19.69	19.49	19.57	20,534	-0.08(-0.41%)
Aug 22, 2007	19.74	19.79	19.65	19.65	3,714	-0.07(-0.35%)
Aug 21, 2007	19.79	19.79	19.64	19.72	2,414	-0.14(-0.70%)
Aug 20, 2007	19.64	19.91	19.41	19.86	10,213	+0.09(+0.44%)
Aug 17, 2007	20.03	20.03	19.36	19.77	54,117	-0.15(-0.76%)
Aug 16, 2007	19.58	20.03	19.45	19.92	27,645	+0.06(+0.30%)
Aug 15, 2007	18.99	20.00	18.99	19.87	28,237	-0.09(-0.43%)
Aug 14, 2007	20.05	20.12	19.66	19.95	28,561	+0.30(+1.51%)
Aug 13, 2007	19.68	20.18	19.66	19.66	22,171	-0.20(-1.00%)
Aug 10, 2007	20.03	20.03	19.38	19.85	17,456	-0.06(-0.32%)
Aug 09, 2007	20.19	20.19	19.73	19.92	7,056	-0.09(-0.43%)
Aug 08, 2007	19.66	20.19	18.99	20.01	56,936	-0.13(-0.67%)
Aug 07, 2007	19.51	20.14	19.51	20.14	3,899	+0.44(+2.21%)
Aug 06, 2007	20.06	20.38	19.62	19.70	14,113	-0.17(-0.87%)
Aug 03, 2007	19.90	20.08	19.62	19.88	12,352	-0.14(-0.70%)
Aug 02, 2007	19.86	20.08	19.54	20.02	62,585	+0.09(+0.46%)
Aug 01, 2007	19.86	19.98	19.47	19.92	15,413	+0.27(+1.40%)
Jul 31, 2007	20.01	20.01	19.37	19.65	20,497	+0.01(+0.05%)
Jul 30, 2007	18.92	19.68	18.68	19.64	15,043	+0.41(+2.13%)
Jul 27, 2007	19.28	19.62	18.98	19.23	24,141	-0.45(-2.27%)
Jul 26, 2007	19.82	20.00	19.26	19.68	13,706	+0.03(+0.16%)
Jul 25, 2007	19.97	20.09	19.52	19.64	24,299	-0.44(-2.20%)
Jul 24, 2007	20.06	20.10	19.80	20.09	21,907	-0.01(-0.05%)
Jul 23, 2007	19.93	20.41	19.43	20.10	21,519	-0.17(-0.82%)
Jul 20, 2007	20.26	20.26	19.66	20.26	51,916	+0.34(+1.70%)
Jul 19, 2007	19.94	20.40	19.79	19.92	30,808	-0.01(-0.03%)
Jul 18, 2007	20.18	20.19	19.79	19.93	26,124	-0.08(-0.38%)
Jul 17, 2007	20.15	20.15	19.86	20.01	6,313	+0.00(+0.00%)
Jul 16, 2007	20.38	20.41	19.83	20.01	9,647	+0.22(+1.09%)
Jul 13, 2007	20.30	20.30	19.79	19.79	22,284	-0.08(-0.41%)
Jul 12, 2007	19.80	20.27	19.76	19.87	95,517	+0.00(+0.00%)
Jul 11, 2007	19.81	19.87	19.68	19.87	32,915	+0.08(+0.41%)
Jul 10, 2007	19.84	19.85	19.71	19.79	12,809	+0.02(+0.08%)
Jul 09, 2007	19.90	19.92	19.72	19.77	11,426	-0.12(-0.62%)
Jul 06, 2007	19.79	19.92	19.79	19.90	18,900	-0.03(-0.14%)
Jul 05, 2007	20.19	20.19	19.26	19.92	10,798	-0.05(-0.24%)
Jul 03, 2007	19.45	20.19	19.10	19.97	7,951	-0.09(-0.43%)
Jul 02, 2007	19.92	20.19	19.92	20.06	19,222	+0.14(+0.70%)
Jun 29, 2007	19.25	20.22	19.25	19.92	28,672	+0.68(+3.53%)
Jun 28, 2007	19.01	19.24	18.93	19.24	16,564	+0.20(+1.08%)
Jun 27, 2007	18.89	19.11	18.89	19.04	26,685	+0.08(+0.43%)
Jun 26, 2007	18.95	19.01	18.78	18.96	17,082	+0.00(+0.00%)
Jun 25, 2007	18.96	18.98	18.71	18.96	16,618	-0.16(-0.82%)
Jun 22, 2007	19.00	19.11	18.77	19.11	20,313	+0.22(+1.17%)
Jun 21, 2007	18.96	19.11	18.89	18.89	17,818	-0.06(-0.34%)
Jun 20, 2007	18.93	18.98	18.90	18.96	20,984	+0.03(+0.14%)
Jun 19, 2007	18.93	19.01	18.90	18.93	12,442	+0.05(+0.29%)
Jun 18, 2007	18.90	18.98	18.64	18.87	49,768	-0.03(-0.14%)
Jun 15, 2007	18.90	18.98	18.85	18.90	63,695	+0.00(+0.00%)
Jun 14, 2007	18.82	18.90	18.82	18.90	1,114	+0.00(+0.00%)
Jun 13, 2007	18.90	18.99	18.40	18.90	29,340	+0.02(+0.11%)
Jun 12, 2007	18.58	19.11	18.38	18.88	25,626	-0.01(-0.03%)
Jun 11, 2007	18.64	19.06	18.52	18.89	24,958	+0.10(+0.55%)
Jun 08, 2007	18.68	18.79	18.31	18.78	24,026	-0.01(-0.06%)
Jun 07, 2007	18.78	18.79	18.31	18.79	8,375	+0.32(+1.75%)
Jun 06, 2007	18.82	18.82	18.22	18.47	8,614	-0.35(-1.86%)
Jun 05, 2007	18.82	18.82	18.82	18.82	0	+0.00(+0.00%)
Jun 04, 2007	18.82	18.82	18.82	18.82	1,299	+0.00(+0.00%)

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.