Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	17.37	17.44	17.25	17.38	23,266,656	+0.12(+0.71%)
Aug 30, 2007	17.20	17.33	17.17	17.25	21,637,780	-0.04(-0.21%)
Aug 29, 2007	17.28	17.35	17.15	17.29	24,640,198	+0.08(+0.47%)
Aug 28, 2007	17.45	17.45	17.18	17.21	24,306,562	-0.24(-1.39%)
Aug 27, 2007	17.44	17.50	17.35	17.45	15,456,650	+0.00(+0.02%)
Aug 24, 2007	17.33	17.68	17.33	17.45	20,880,444	+0.01(+0.04%)
Aug 23, 2007	17.41	17.50	17.32	17.44	21,556,126	+0.01(+0.06%)
Aug 22, 2007	17.57	17.61	17.38	17.43	23,644,550	-0.03(-0.15%)
Aug 21, 2007	17.58	17.72	17.44	17.46	25,969,172	-0.16(-0.90%)
Aug 20, 2007	17.57	17.73	17.50	17.62	24,598,416	+0.02(+0.13%)
Aug 17, 2007	17.75	18.37	17.18	17.59	44,054,560	+0.28(+1.62%)
Aug 16, 2007	17.29	17.54	17.07	17.31	44,879,984	-0.08(-0.46%)
Aug 15, 2007	17.50	17.66	17.32	17.39	21,293,406	-0.10(-0.57%)
Aug 14, 2007	17.70	17.72	17.38	17.49	40,544,876	-0.12(-0.70%)
Aug 13, 2007	17.77	17.80	17.52	17.62	28,872,244	-0.15(-0.84%)
Aug 10, 2007	17.90	18.14	17.48	17.76	45,948,364	-0.28(-1.56%)
Aug 09, 2007	17.71	18.32	17.71	18.05	52,991,868	-0.00(-0.02%)
Aug 08, 2007	17.57	18.06	17.57	18.05	38,795,296	+0.45(+2.57%)
Aug 07, 2007	17.43	17.70	17.35	17.60	35,061,540	+0.07(+0.42%)
Aug 06, 2007	17.17	17.53	17.17	17.52	36,109,804	+0.15(+0.85%)
Aug 03, 2007	17.51	17.52	17.34	17.37	34,112,776	+0.04(+0.21%)
Aug 02, 2007	17.18	17.38	17.18	17.34	30,321,612	+0.13(+0.73%)
Aug 01, 2007	16.84	17.28	16.86	17.21	38,288,972	+0.37(+2.23%)
Jul 31, 2007	17.04	17.08	16.81	16.84	30,650,916	-0.09(-0.53%)
Jul 30, 2007	17.14	17.40	16.73	16.93	30,813,402	+0.04(+0.21%)
Jul 27, 2007	17.10	17.15	16.87	16.89	37,254,628	-0.23(-1.32%)
Jul 26, 2007	17.17	17.52	16.98	17.12	45,381,604	-0.35(-1.98%)
Jul 25, 2007	17.28	17.51	17.18	17.46	39,633,412	+0.27(+1.56%)
Jul 24, 2007	17.11	17.38	17.11	17.20	28,944,666	-0.14(-0.78%)
Jul 23, 2007	17.23	17.37	17.17	17.33	21,763,434	+0.14(+0.81%)
Jul 20, 2007	17.36	17.42	17.15	17.19	34,658,268	-0.16(-0.91%)
Jul 19, 2007	17.42	17.43	17.26	17.35	22,380,102	+0.09(+0.51%)
Jul 18, 2007	17.22	17.31	17.15	17.26	44,089,532	+0.08(+0.49%)
Jul 17, 2007	17.55	17.57	17.06	17.18	51,112,940	-0.22(-1.26%)
Jul 16, 2007	17.25	17.61	17.24	17.40	51,839,000	+0.24(+1.39%)
Jul 13, 2007	17.01	17.21	16.96	17.16	25,704,230	+0.16(+0.91%)
Jul 12, 2007	16.85	17.01	16.82	17.01	36,282,288	+0.17(+1.04%)
Jul 11, 2007	16.80	16.89	16.74	16.83	18,856,650	-0.00(-0.02%)
Jul 10, 2007	17.11	17.11	16.82	16.83	22,446,276	-0.19(-1.14%)
Jul 09, 2007	17.00	17.12	16.99	17.03	29,770,036	+0.03(+0.19%)
Jul 06, 2007	16.98	17.01	16.90	17.00	19,110,638	-0.02(-0.13%)
Jul 05, 2007	17.09	17.12	16.95	17.02	16,813,978	-0.07(-0.43%)
Jul 03, 2007	17.06	17.12	16.96	17.09	12,972,380	+0.11(+0.65%)
Jul 02, 2007	16.90	17.12	16.90	16.98	28,310,242	+0.08(+0.48%)
Jun 29, 2007	16.96	17.11	16.79	16.90	29,447,082	-0.10(-0.61%)
Jun 28, 2007	17.03	17.10	16.87	17.01	24,955,234	+0.06(+0.36%)
Jun 27, 2007	16.79	16.97	16.72	16.94	28,126,188	+0.16(+0.94%)
Jun 26, 2007	16.73	16.91	16.68	16.79	34,475,812	+0.06(+0.35%)
Jun 25, 2007	16.69	16.81	16.64	16.73	33,194,324	+0.05(+0.29%)
Jun 22, 2007	16.80	16.89	16.62	16.68	46,692,668	-0.15(-0.90%)
Jun 21, 2007	16.64	16.85	16.59	16.83	29,206,122	+0.19(+1.17%)
Jun 20, 2007	16.65	16.83	16.58	16.64	30,982,696	+0.03(+0.19%)
Jun 19, 2007	16.67	16.70	16.51	16.60	34,278,516	-0.12(-0.72%)
Jun 18, 2007	16.67	16.80	16.65	16.72	17,180,112	+0.06(+0.35%)
Jun 15, 2007	16.67	16.85	16.59	16.67	40,900,180	+0.09(+0.53%)
Jun 14, 2007	16.59	16.70	16.50	16.58	27,841,622	-0.02(-0.10%)
Jun 13, 2007	16.53	16.64	16.50	16.59	31,059,450	+0.07(+0.43%)
Jun 12, 2007	16.59	16.73	16.50	16.52	35,329,256	-0.16(-0.95%)
Jun 11, 2007	16.69	16.75	16.58	16.68	27,662,022	-0.01(-0.08%)
Jun 08, 2007	16.56	16.71	16.49	16.69	20,668,102	+0.09(+0.56%)
Jun 07, 2007	16.80	16.83	16.56	16.60	28,975,646	-0.20(-1.19%)
Jun 06, 2007	16.90	16.90	16.75	16.80	17,611,604	-0.10(-0.61%)
Jun 05, 2007	16.95	17.01	16.83	16.90	29,843,116	-0.11(-0.66%)
Jun 04, 2007	17.06	17.06	16.87	17.02	31,628,446	-0.04(-0.25%)

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.