Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	17.56	17.60	17.50	17.57	4,979	+0.05(+0.31%)
Sep 27, 2007	17.49	17.52	17.48	17.52	6,737	+0.14(+0.79%)
Sep 26, 2007	17.37	17.38	17.37	17.38	6,444	-0.10(-0.55%)
Sep 25, 2007	17.48	17.48	17.48	17.48	0	+0.00(+0.00%)
Sep 24, 2007	17.39	17.48	17.39	17.48	17,868	+0.02(+0.12%)
Sep 21, 2007	17.41	17.46	17.27	17.46	6,444	+0.15(+0.89%)
Sep 20, 2007	17.49	17.49	17.30	17.30	3,515	-0.27(-1.52%)
Sep 19, 2007	17.49	17.57	16.81	17.57	74,111	-0.18(-1.00%)
Sep 18, 2007	17.75	17.75	17.75	17.75	0	+0.00(+0.00%)
Sep 17, 2007	17.75	17.75	17.74	17.75	2,050	-0.04(-0.20%)
Sep 14, 2007	17.85	17.89	17.78	17.78	6,444	+0.06(+0.32%)
Sep 13, 2007	17.89	17.89	17.73	17.73	11,131	-0.11(-0.63%)
Sep 12, 2007	17.93	17.93	17.84	17.84	6,151	-0.07(-0.40%)
Sep 11, 2007	17.91	17.91	17.91	17.91	6,151	-0.05(-0.27%)
Sep 10, 2007	17.85	17.99	17.85	17.96	32,515	+0.21(+1.18%)
Sep 07, 2007	17.72	17.75	17.72	17.75	2,050	+0.14(+0.80%)
Sep 06, 2007	17.67	17.67	17.61	17.61	14,939	-0.02(-0.12%)
Sep 05, 2007	17.57	17.64	17.57	17.63	142,950	+0.11(+0.60%)
Sep 04, 2007	17.54	17.54	17.48	17.52	10,545	-0.24(-1.33%)
Aug 31, 2007	17.54	17.82	17.54	17.76	9,959	+0.16(+0.92%)
Aug 30, 2007	17.60	17.60	17.60	17.60	2,050	+0.08(+0.46%)
Aug 29, 2007	17.53	17.53	17.52	17.52	3,222	-0.04(-0.21%)
Aug 28, 2007	17.55	17.55	17.55	17.55	292	+0.06(+0.33%)
Aug 27, 2007	17.52	17.52	17.50	17.50	585	+0.06(+0.35%)
Aug 24, 2007	17.40	17.43	17.40	17.43	3,222	+0.11(+0.63%)
Aug 23, 2007	17.32	17.32	17.32	17.32	2,343	+0.06(+0.38%)
Aug 22, 2007	17.32	17.32	17.25	17.26	26,656	-0.05(-0.32%)
Aug 21, 2007	17.36	17.36	17.31	17.31	1,464	+0.05(+0.32%)
Aug 20, 2007	17.27	17.27	17.26	17.26	1,171	-0.00(-0.00%)
Aug 17, 2007	17.27	17.27	17.26	17.26	878	-0.09(-0.49%)
Aug 16, 2007	17.28	17.40	17.28	17.35	39,545	+0.15(+0.85%)
Aug 15, 2007	17.26	17.26	17.19	17.20	1,171	-0.04(-0.22%)
Aug 14, 2007	17.24	17.24	17.24	17.24	585	+0.07(+0.42%)
Aug 13, 2007	17.21	17.21	17.16	17.16	4,686	-0.05(-0.28%)
Aug 10, 2007	17.23	17.23	17.21	17.21	2,343	-0.02(-0.12%)
Aug 09, 2007	17.23	17.23	17.23	17.23	0	+0.00(+0.00%)
Aug 08, 2007	17.23	17.23	17.23	17.23	11,717	-0.09(-0.53%)
Aug 07, 2007	17.32	17.32	17.32	17.32	0	+0.01(+0.06%)
Aug 06, 2007	17.31	17.31	17.31	17.31	0	+0.07(+0.40%)
Aug 03, 2007	17.25	17.25	17.25	17.25	0	+0.00(+0.00%)
Aug 02, 2007	17.25	17.26	17.25	17.25	2,050	-0.03(-0.18%)
Aug 01, 2007	17.25	17.28	17.25	17.28	2,343	-0.05(-0.32%)
Jul 31, 2007	17.28	17.34	17.28	17.33	2,636	+0.06(+0.38%)
Jul 30, 2007	17.26	17.27	17.26	17.27	2,343	-0.04(-0.24%)
Jul 27, 2007	17.31	17.31	17.31	17.31	1,171	+0.03(+0.18%)
Jul 26, 2007	17.22	17.28	17.22	17.28	1,464	+0.15(+0.90%)
Jul 25, 2007	17.11	17.12	17.11	17.12	4,101	+0.06(+0.38%)
Jul 24, 2007	17.08	17.09	17.06	17.06	7,616	+0.00(+0.02%)
Jul 23, 2007	17.06	17.06	17.06	17.06	585	-0.01(-0.04%)
Jul 20, 2007	16.94	17.08	16.94	17.06	7,323	+0.16(+0.93%)
Jul 19, 2007	16.84	16.91	16.84	16.91	18,747	-0.05(-0.30%)
Jul 18, 2007	16.97	16.98	16.96	16.96	3,222	+0.13(+0.75%)
Jul 17, 2007	16.83	16.83	16.83	16.83	878	+0.04(+0.22%)
Jul 16, 2007	16.79	16.79	16.79	16.79	0	+0.00(+0.00%)
Jul 13, 2007	16.82	16.82	16.79	16.79	3,808	+0.06(+0.37%)
Jul 12, 2007	16.79	16.79	16.73	16.73	3,515	-0.08(-0.45%)
Jul 11, 2007	16.91	16.91	16.81	16.81	2,636	-0.04(-0.26%)
Jul 10, 2007	16.85	16.85	16.85	16.85	585	+0.15(+0.90%)
Jul 09, 2007	16.70	16.70	16.70	16.70	4,393	-0.05(-0.31%)
Jul 06, 2007	16.75	16.75	16.75	16.75	0	+0.00(+0.00%)
Jul 05, 2007	16.79	16.79	16.74	16.75	381,396	-0.16(-0.97%)
Jul 03, 2007	16.92	16.92	16.92	16.92	292	+0.02(+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.