Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	18.90	19.04	18.69	18.76	3,640,726	+0.10(+0.51%)
Aug 30, 2007	18.87	18.87	18.58	18.67	4,681,665	-0.20(-1.04%)
Aug 29, 2007	18.43	18.87	18.34	18.87	4,608,651	+0.53(+2.88%)
Aug 28, 2007	18.71	18.78	18.34	18.34	4,901,273	-0.48(-2.56%)
Aug 27, 2007	19.02	19.06	18.81	18.82	3,596,975	-0.28(-1.47%)
Aug 24, 2007	18.70	19.15	18.70	19.10	4,382,224	+0.28(+1.48%)
Aug 23, 2007	18.75	19.01	18.61	18.82	4,336,769	+0.07(+0.39%)
Aug 22, 2007	18.56	18.87	18.31	18.75	10,908,543	+0.38(+2.05%)
Aug 21, 2007	18.63	18.95	18.30	18.37	10,259,662	-0.26(-1.38%)
Aug 20, 2007	18.80	18.91	18.36	18.63	5,148,155	-0.07(-0.36%)
Aug 17, 2007	19.08	19.12	18.20	18.70	9,536,914	+0.55(+3.05%)
Aug 16, 2007	18.21	18.49	17.67	18.15	12,630,467	-0.07(-0.37%)
Aug 15, 2007	18.44	18.70	18.19	18.21	10,033,030	-0.30(-1.62%)
Aug 14, 2007	18.95	19.15	18.51	18.51	8,597,683	-0.39(-2.05%)
Aug 13, 2007	18.97	19.07	18.81	18.90	9,314,465	-0.07(-0.39%)
Aug 10, 2007	19.09	19.50	18.69	18.97	15,868,341	-0.66(-3.37%)
Aug 09, 2007	20.04	20.06	19.29	19.63	18,633,192	-0.40(-2.00%)
Aug 08, 2007	19.83	20.22	19.68	20.04	11,492,367	+0.39(+2.01%)
Aug 07, 2007	19.47	19.76	19.06	19.64	14,235,057	+0.17(+0.89%)
Aug 06, 2007	18.26	19.47	18.07	19.47	13,415,148	+1.20(+6.57%)
Aug 03, 2007	18.32	18.63	18.15	18.27	9,194,007	-0.37(-1.96%)
Aug 02, 2007	18.61	18.94	18.54	18.63	6,977,467	-0.01(-0.04%)
Aug 01, 2007	18.31	18.68	17.95	18.64	10,613,098	+0.30(+1.61%)
Jul 31, 2007	18.70	19.01	18.35	18.35	8,370,688	-0.36(-1.92%)
Jul 30, 2007	18.42	18.93	18.42	18.70	8,769,279	+0.10(+0.51%)
Jul 27, 2007	18.80	18.94	18.61	18.61	10,555,389	-0.16(-0.84%)
Jul 26, 2007	19.16	19.57	18.64	18.77	15,531,068	-1.01(-5.11%)
Jul 25, 2007	18.87	20.05	18.28	19.78	28,882,730	+1.51(+8.27%)
Jul 24, 2007	18.37	18.81	18.25	18.27	9,122,391	-0.25(-1.37%)
Jul 23, 2007	18.39	18.66	18.33	18.52	8,980,080	+0.48(+2.65%)
Jul 20, 2007	18.40	18.41	17.95	18.04	6,212,673	-0.38(-2.08%)
Jul 19, 2007	18.39	18.48	18.32	18.43	3,940,735	+0.10(+0.52%)
Jul 18, 2007	18.51	18.51	18.09	18.33	7,460,720	-0.18(-0.97%)
Jul 17, 2007	18.38	18.56	18.36	18.51	5,667,204	+0.07(+0.36%)
Jul 16, 2007	18.39	18.47	18.31	18.44	4,541,320	-0.03(-0.15%)
Jul 13, 2007	18.44	18.56	18.36	18.47	6,776,041	+0.06(+0.31%)
Jul 12, 2007	18.11	18.42	18.04	18.42	4,584,659	+0.38(+2.11%)
Jul 11, 2007	17.81	18.05	17.76	18.04	4,515,751	+0.19(+1.07%)
Jul 10, 2007	18.18	18.18	17.84	17.85	6,283,414	-0.35(-1.93%)
Jul 09, 2007	18.35	18.47	18.17	18.20	4,021,987	-0.17(-0.92%)
Jul 06, 2007	18.25	18.39	18.17	18.37	3,783,912	+0.15(+0.81%)
Jul 05, 2007	18.31	18.35	18.13	18.22	3,535,042	-0.17(-0.94%)
Jul 03, 2007	18.34	18.44	18.29	18.39	2,442,216	+0.05(+0.29%)
Jul 02, 2007	18.15	18.39	18.15	18.34	4,118,012	+0.25(+1.36%)
Jun 29, 2007	18.34	18.37	18.01	18.09	4,986,787	-0.20(-1.12%)
Jun 28, 2007	18.36	18.42	18.16	18.30	3,873,460	-0.11(-0.57%)
Jun 27, 2007	18.23	18.42	17.98	18.40	5,104,972	+0.17(+0.95%)
Jun 26, 2007	18.31	18.48	18.20	18.23	4,433,646	-0.04(-0.23%)
Jun 25, 2007	18.53	18.71	18.20	18.27	5,927,154	-0.27(-1.46%)
Jun 22, 2007	18.68	18.84	18.53	18.54	8,832,065	-0.18(-0.96%)
Jun 21, 2007	18.53	18.79	18.32	18.72	6,563,578	+0.20(+1.06%)
Jun 20, 2007	18.73	18.91	18.50	18.53	4,600,696	-0.15(-0.81%)
Jun 19, 2007	18.51	18.69	18.48	18.68	5,479,414	+0.11(+0.61%)
Jun 18, 2007	18.62	18.62	18.52	18.56	3,492,143	+0.00(+0.00%)
Jun 15, 2007	18.59	18.72	18.54	18.56	7,129,460	-0.02(-0.11%)
Jun 14, 2007	18.69	18.75	18.52	18.59	4,711,779	-0.11(-0.56%)
Jun 13, 2007	18.63	18.70	18.45	18.69	4,715,188	+0.07(+0.38%)
Jun 12, 2007	18.80	18.83	18.60	18.62	6,351,882	-0.24(-1.29%)
Jun 11, 2007	18.58	18.99	18.51	18.86	9,981,333	+0.45(+2.43%)
Jun 08, 2007	18.38	18.45	18.24	18.42	8,376,041	+0.04(+0.19%)
Jun 07, 2007	18.50	18.51	18.37	18.38	8,201,933	-0.13(-0.70%)
Jun 06, 2007	18.58	18.62	18.49	18.51	5,116,660	-0.07(-0.36%)
Jun 05, 2007	18.34	18.64	18.34	18.58	8,069,259	-0.06(-0.30%)
Jun 04, 2007	18.67	18.65	18.37	18.63	4,720,018	-0.04(-0.19%)

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.