Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	17.38	17.49	17.33	17.41	14,700	+0.15(+0.87%)
Aug 30, 2007	17.19	17.32	17.19	17.26	5,300	-0.05(-0.29%)
Aug 29, 2007	17.09	17.32	17.09	17.31	15,400	+0.28(+1.64%)
Aug 28, 2007	17.30	17.30	17.01	17.03	19,400	-0.35(-2.01%)
Aug 27, 2007	17.44	17.45	17.37	17.38	21,000	-0.11(-0.63%)
Aug 24, 2007	17.36	17.50	17.34	17.49	16,000	+0.16(+0.91%)
Aug 23, 2007	17.45	17.45	17.27	17.33	14,100	+0.03(+0.20%)
Aug 22, 2007	17.20	17.43	17.20	17.30	15,900	+0.09(+0.52%)
Aug 21, 2007	17.15	17.30	17.15	17.21	11,800	-0.01(-0.06%)
Aug 20, 2007	17.29	17.29	17.06	17.22	36,200	+0.00(+0.00%)
Aug 17, 2007	17.08	17.23	17.02	17.22	12,200	+0.69(+4.19%)
Aug 16, 2007	16.43	16.67	16.00	16.53	78,600	-0.09(-0.56%)
Aug 15, 2007	16.65	17.00	16.59	16.62	59,300	-0.20(-1.20%)
Aug 14, 2007	17.07	17.07	16.80	16.82	27,600	-0.25(-1.46%)
Aug 13, 2007	17.20	17.23	17.05	17.07	17,300	-0.17(-0.97%)
Aug 10, 2007	16.92	17.29	16.92	17.24	10,400	-0.09(-0.53%)
Aug 09, 2007	17.28	17.48	17.28	17.33	15,200	-0.19(-1.08%)
Aug 08, 2007	17.40	17.72	17.40	17.52	88,400	+0.13(+0.75%)
Aug 07, 2007	17.07	17.61	17.07	17.39	20,100	+0.15(+0.87%)
Aug 06, 2007	16.82	17.27	16.71	17.24	59,100	+0.42(+2.50%)
Aug 03, 2007	16.91	17.16	16.82	16.82	48,500	-0.34(-1.98%)
Aug 02, 2007	17.01	17.22	17.01	17.16	34,500	+0.06(+0.35%)
Aug 01, 2007	17.03	17.10	16.83	17.10	46,900	+0.16(+0.94%)
Jul 31, 2007	17.16	17.30	16.88	16.94	13,000	-0.25(-1.48%)
Jul 30, 2007	17.04	17.19	16.99	17.19	24,900	+0.19(+1.14%)
Jul 27, 2007	17.23	17.32	16.70	17.00	72,200	-0.30(-1.73%)
Jul 26, 2007	17.47	17.49	17.10	17.30	35,900	-0.36(-2.04%)
Jul 25, 2007	17.65	17.66	17.47	17.66	9,900	+0.13(+0.74%)
Jul 24, 2007	17.75	17.79	17.50	17.53	19,800	-0.33(-1.86%)
Jul 23, 2007	17.84	17.90	17.82	17.86	25,200	+0.13(+0.74%)
Jul 20, 2007	17.97	17.97	17.71	17.73	16,900	-0.25(-1.39%)
Jul 19, 2007	17.96	18.00	17.93	17.98	11,900	+0.06(+0.33%)
Jul 18, 2007	17.95	17.95	17.79	17.92	24,900	-0.06(-0.33%)
Jul 17, 2007	18.06	18.06	17.98	17.98	28,700	-0.03(-0.18%)
Jul 16, 2007	18.00	18.07	17.98	18.01	9,500	-0.02(-0.11%)
Jul 13, 2007	17.94	18.05	17.94	18.03	6,700	+0.06(+0.34%)
Jul 12, 2007	17.75	17.97	17.75	17.97	24,800	+0.33(+1.84%)
Jul 11, 2007	17.53	17.64	17.50	17.64	13,800	+0.09(+0.54%)
Jul 10, 2007	17.72	17.85	17.55	17.55	20,000	-0.25(-1.40%)
Jul 09, 2007	17.85	17.85	17.77	17.80	14,200	-0.03(-0.17%)
Jul 06, 2007	17.70	17.83	17.70	17.83	13,000	+0.13(+0.73%)
Jul 05, 2007	17.75	17.76	17.67	17.70	13,300	-0.03(-0.17%)
Jul 03, 2007	17.75	17.79	17.71	17.73	4,500	+0.06(+0.36%)
Jul 02, 2007	17.70	17.70	17.64	17.67	9,800	+0.15(+0.84%)
Jun 29, 2007	17.54	17.67	17.50	17.52	10,300	-0.10(-0.57%)
Jun 28, 2007	17.57	17.66	17.55	17.62	8,200	+0.02(+0.11%)
Jun 27, 2007	17.38	17.60	17.38	17.60	18,900	+0.15(+0.86%)
Jun 26, 2007	17.40	17.56	17.40	17.45	21,000	-0.02(-0.11%)
Jun 25, 2007	17.45	17.63	17.43	17.47	13,300	-0.05(-0.29%)
Jun 22, 2007	17.68	17.68	17.51	17.52	13,000	-0.20(-1.10%)
Jun 21, 2007	17.70	17.75	17.61	17.72	12,600	-0.02(-0.14%)
Jun 20, 2007	17.99	17.99	17.74	17.74	23,500	-0.15(-0.84%)
Jun 19, 2007	17.85	17.90	17.80	17.89	17,900	+0.03(+0.17%)
Jun 18, 2007	17.95	17.95	17.83	17.86	12,700	+0.01(+0.06%)
Jun 15, 2007	17.89	17.94	17.85	17.85	20,100	+0.04(+0.22%)
Jun 14, 2007	17.53	17.87	17.53	17.81	47,300	+0.07(+0.39%)
Jun 13, 2007	17.63	17.76	17.58	17.74	16,600	+0.20(+1.12%)
Jun 12, 2007	17.62	17.74	17.54	17.54	11,100	-0.21(-1.16%)
Jun 11, 2007	17.60	17.81	17.60	17.75	19,300	+0.05(+0.28%)
Jun 08, 2007	17.59	17.70	17.52	17.70	14,500	+0.13(+0.75%)
Jun 07, 2007	17.74	17.79	17.54	17.57	25,600	-0.25(-1.40%)
Jun 06, 2007	17.86	17.92	17.78	17.82	21,200	-0.15(-0.84%)
Jun 05, 2007	17.99	18.02	17.93	17.97	13,100	-0.13(-0.71%)
Jun 04, 2007	18.15	18.15	18.03	18.10	13,700	+0.05(+0.28%)

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.