Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	18.81	18.85	18.75	18.83	4,648	+0.06(+0.31%)
Sep 27, 2007	18.73	18.77	18.73	18.77	6,289	+0.15(+0.79%)
Sep 26, 2007	18.61	18.62	18.61	18.62	6,015	-0.10(-0.55%)
Sep 25, 2007	18.72	18.72	18.72	18.72	0	+0.00(+0.00%)
Sep 24, 2007	18.63	18.72	18.63	18.72	16,680	+0.02(+0.12%)
Sep 21, 2007	18.65	18.70	18.50	18.70	6,015	+0.16(+0.89%)
Sep 20, 2007	18.74	18.74	18.54	18.54	3,281	-0.29(-1.52%)
Sep 19, 2007	18.74	18.82	18.01	18.82	69,183	-0.19(-1.00%)
Sep 18, 2007	19.01	19.01	19.01	19.01	0	+0.00(+0.00%)
Sep 17, 2007	19.01	19.01	19.01	19.01	1,914	-0.04(-0.20%)
Sep 14, 2007	19.12	19.17	19.05	19.05	6,015	+0.06(+0.32%)
Sep 13, 2007	19.16	19.16	18.99	18.99	10,391	-0.12(-0.63%)
Sep 12, 2007	19.21	19.21	19.11	19.11	5,742	-0.08(-0.40%)
Sep 11, 2007	19.18	19.19	19.18	19.19	5,742	-0.05(-0.27%)
Sep 10, 2007	19.12	19.28	19.12	19.24	30,353	+0.23(+1.18%)
Sep 07, 2007	18.98	19.02	18.98	19.01	1,914	+0.15(+0.80%)
Sep 06, 2007	18.92	18.92	18.86	18.86	13,946	-0.02(-0.12%)
Sep 05, 2007	18.83	18.89	18.83	18.88	133,445	+0.11(+0.60%)
Sep 04, 2007	18.79	18.79	18.72	18.77	9,844	-0.25(-1.33%)
Aug 31, 2007	18.79	19.09	18.79	19.02	9,297	+0.17(+0.92%)
Aug 30, 2007	18.85	18.85	18.85	18.85	1,914	+0.09(+0.46%)
Aug 29, 2007	18.78	18.78	18.76	18.76	3,007	-0.04(-0.21%)
Aug 28, 2007	18.80	18.80	18.80	18.80	273	+0.06(+0.33%)
Aug 27, 2007	18.76	18.76	18.74	18.74	546	+0.07(+0.35%)
Aug 24, 2007	18.64	18.68	18.64	18.68	3,007	+0.12(+0.63%)
Aug 23, 2007	18.56	18.56	18.56	18.56	2,187	+0.07(+0.38%)
Aug 22, 2007	18.55	18.55	18.48	18.49	24,884	-0.06(-0.32%)
Aug 21, 2007	18.60	18.60	18.55	18.55	1,367	+0.06(+0.32%)
Aug 20, 2007	18.50	18.50	18.49	18.49	1,093	-0.00(-0.00%)
Aug 17, 2007	18.50	18.50	18.49	18.49	820	-0.09(-0.49%)
Aug 16, 2007	18.52	18.64	18.52	18.58	36,916	+0.16(+0.85%)
Aug 15, 2007	18.49	18.49	18.41	18.42	1,093	-0.04(-0.22%)
Aug 14, 2007	18.46	18.46	18.46	18.46	546	+0.08(+0.42%)
Aug 13, 2007	18.44	18.44	18.39	18.39	4,375	-0.05(-0.28%)
Aug 10, 2007	18.46	18.46	18.44	18.44	2,187	-0.02(-0.12%)
Aug 09, 2007	18.46	18.46	18.46	18.46	0	+0.00(+0.00%)
Aug 08, 2007	18.46	18.46	18.46	18.46	10,938	-0.10(-0.53%)
Aug 07, 2007	18.56	18.56	18.56	18.56	0	+0.01(+0.06%)
Aug 06, 2007	18.55	18.55	18.55	18.55	0	+0.07(+0.40%)
Aug 03, 2007	18.47	18.47	18.47	18.47	0	+0.00(+0.00%)
Aug 02, 2007	18.48	18.49	18.47	18.47	1,914	-0.03(-0.18%)
Aug 01, 2007	18.47	18.51	18.47	18.51	2,187	-0.06(-0.32%)
Jul 31, 2007	18.51	18.57	18.51	18.57	2,461	+0.07(+0.38%)
Jul 30, 2007	18.49	18.50	18.49	18.50	2,187	-0.04(-0.24%)
Jul 27, 2007	18.54	18.54	18.54	18.54	1,093	+0.03(+0.18%)
Jul 26, 2007	18.45	18.51	18.45	18.51	1,367	+0.16(+0.90%)
Jul 25, 2007	18.33	18.34	18.33	18.34	3,828	+0.07(+0.38%)
Jul 24, 2007	18.30	18.31	18.27	18.27	7,109	+0.00(+0.02%)
Jul 23, 2007	18.27	18.27	18.27	18.27	546	-0.01(-0.04%)
Jul 20, 2007	18.15	18.30	18.15	18.28	6,836	+0.17(+0.93%)
Jul 19, 2007	18.04	18.11	18.04	18.11	17,501	-0.05(-0.30%)
Jul 18, 2007	18.18	18.19	18.16	18.16	3,007	+0.14(+0.75%)
Jul 17, 2007	18.03	18.03	18.03	18.03	820	+0.04(+0.22%)
Jul 16, 2007	17.99	17.99	17.99	17.99	0	+0.00(+0.00%)
Jul 13, 2007	18.02	18.02	17.99	17.99	3,554	+0.07(+0.37%)
Jul 12, 2007	17.98	17.98	17.92	17.92	3,281	-0.08(-0.45%)
Jul 11, 2007	18.11	18.11	18.00	18.00	2,461	-0.05(-0.26%)
Jul 10, 2007	18.05	18.05	18.05	18.05	546	+0.16(+0.90%)
Jul 09, 2007	17.89	17.89	17.89	17.89	4,101	-0.05(-0.31%)
Jul 06, 2007	17.94	17.94	17.94	17.94	0	+0.00(+0.00%)
Jul 05, 2007	17.98	17.99	17.94	17.94	356,036	-0.18(-0.97%)
Jul 03, 2007	18.12	18.12	18.12	18.12	273	+0.03(+0.14%)

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.