Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	18.03	18.14	18.00	18.14	62,568	+0.22(+1.21%)
Aug 30, 2007	17.89	18.01	17.89	17.93	26,523	-0.08(-0.45%)
Aug 29, 2007	17.88	18.01	17.78	18.01	28,903	+0.24(+1.36%)
Aug 28, 2007	18.02	18.05	17.74	17.77	39,785	-0.32(-1.77%)
Aug 27, 2007	18.17	18.19	18.08	18.09	13,261	-0.10(-0.55%)
Aug 24, 2007	18.03	18.20	18.02	18.19	29,924	+0.14(+0.78%)
Aug 23, 2007	18.20	18.20	17.96	18.04	47,946	-0.01(-0.08%)
Aug 22, 2007	18.03	18.07	17.99	18.06	180,224	+0.13(+0.72%)
Aug 21, 2007	17.94	18.00	17.88	17.93	46,246	-0.03(-0.14%)
Aug 20, 2007	17.97	18.10	17.87	17.96	117,315	+0.01(+0.05%)
Aug 17, 2007	18.14	18.14	17.75	17.95	105,414	+0.31(+1.78%)
Aug 16, 2007	17.52	17.80	17.04	17.63	434,238	+0.02(+0.12%)
Aug 15, 2007	17.89	18.00	17.61	17.61	122,076	-0.27(-1.54%)
Aug 14, 2007	18.14	18.14	17.84	17.89	48,626	-0.19(-1.03%)
Aug 13, 2007	18.19	18.22	18.07	18.07	31,284	-0.10(-0.53%)
Aug 10, 2007	18.00	18.21	17.94	18.17	45,566	+0.06(+0.32%)
Aug 09, 2007	18.34	18.47	18.11	18.11	61,548	-0.42(-2.25%)
Aug 08, 2007	18.42	18.60	18.34	18.53	156,081	+0.14(+0.78%)
Aug 07, 2007	18.16	18.49	18.16	18.39	183,624	+0.14(+0.77%)
Aug 06, 2007	18.04	18.24	17.88	18.24	159,481	+0.31(+1.76%)
Aug 03, 2007	18.03	18.07	17.93	17.93	31,624	-0.14(-0.76%)
Aug 02, 2007	18.02	18.11	17.97	18.07	79,910	+0.12(+0.67%)
Aug 01, 2007	17.90	17.95	17.72	17.95	197,226	+0.18(+0.99%)
Jul 31, 2007	18.07	18.33	17.75	17.77	393,773	-0.18(-1.00%)
Jul 30, 2007	17.75	17.97	17.66	17.95	56,787	+0.13(+0.71%)
Jul 27, 2007	17.95	18.03	17.82	17.82	46,586	-0.21(-1.19%)
Jul 26, 2007	18.19	18.42	17.81	18.04	299,920	-0.31(-1.68%)
Jul 25, 2007	18.41	18.42	18.26	18.35	86,031	+0.02(+0.13%)
Jul 24, 2007	18.49	18.52	18.26	18.32	56,447	-0.21(-1.13%)
Jul 23, 2007	18.54	18.59	18.49	18.53	47,266	+0.10(+0.54%)
Jul 20, 2007	18.62	18.62	18.42	18.43	87,731	-0.23(-1.23%)
Jul 19, 2007	18.62	18.70	18.61	18.66	20,402	+0.08(+0.41%)
Jul 18, 2007	18.60	18.62	18.49	18.59	71,409	-0.07(-0.38%)
Jul 17, 2007	18.77	18.77	18.65	18.66	117,995	-0.09(-0.47%)
Jul 16, 2007	18.74	18.80	18.72	18.74	110,514	-0.02(-0.08%)
Jul 13, 2007	18.62	18.77	18.62	18.76	43,185	+0.05(+0.29%)
Jul 12, 2007	18.48	18.71	18.48	18.71	93,512	+0.30(+1.61%)
Jul 11, 2007	18.36	18.42	18.36	18.41	27,543	+0.07(+0.40%)
Jul 10, 2007	18.53	18.54	18.34	18.34	92,492	-0.22(-1.20%)
Jul 09, 2007	18.60	18.61	18.53	18.56	60,188	+0.02(+0.13%)
Jul 06, 2007	18.46	18.55	18.44	18.54	60,188	+0.04(+0.24%)
Jul 05, 2007	18.47	18.50	18.44	18.49	65,288	+0.00(+0.02%)
Jul 03, 2007	18.48	18.50	18.47	18.49	12,581	+0.02(+0.13%)
Jul 02, 2007	18.45	18.50	18.44	18.47	84,671	+0.14(+0.75%)
Jun 29, 2007	18.38	18.46	18.23	18.33	64,948	-0.04(-0.19%)
Jun 28, 2007	18.36	18.44	18.34	18.36	90,112	-0.10(-0.53%)
Jun 27, 2007	18.23	18.46	18.23	18.46	100,653	+0.19(+1.01%)
Jun 26, 2007	18.32	18.38	18.26	18.27	57,807	-0.01(-0.05%)
Jun 25, 2007	18.39	18.44	18.25	18.28	31,964	-0.07(-0.38%)
Jun 22, 2007	18.43	18.48	18.31	18.35	29,924	-0.15(-0.79%)
Jun 21, 2007	18.41	18.51	18.34	18.50	181,244	+0.11(+0.61%)
Jun 20, 2007	18.53	18.60	18.39	18.39	21,762	-0.14(-0.73%)
Jun 19, 2007	18.56	18.56	18.46	18.52	47,946	-0.07(-0.36%)
Jun 18, 2007	18.62	18.65	18.59	18.59	10,541	-0.05(-0.28%)
Jun 15, 2007	18.69	18.73	18.63	18.64	16,662	+0.06(+0.33%)
Jun 14, 2007	18.56	18.62	18.56	18.58	40,465	+0.04(+0.19%)
Jun 13, 2007	18.43	18.55	18.43	18.55	41,145	+0.21(+1.12%)
Jun 12, 2007	18.44	18.49	18.32	18.34	45,566	-0.15(-0.83%)
Jun 11, 2007	18.46	18.54	18.43	18.49	38,765	+0.01(+0.08%)
Jun 08, 2007	18.29	18.49	18.29	18.48	112,895	+0.17(+0.93%)
Jun 07, 2007	18.53	18.55	18.31	18.31	60,528	-0.30(-1.60%)
Jun 06, 2007	18.66	18.66	18.57	18.61	88,411	-0.11(-0.60%)
Jun 05, 2007	18.75	18.78	18.69	18.72	142,479	-0.10(-0.52%)
Jun 04, 2007	18.79	18.83	18.72	18.82	34,684	-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.