Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	17.50	17.54	17.45	17.52	4,996	+0.05(+0.31%)
Sep 27, 2007	17.43	17.46	17.42	17.46	6,759	+0.14(+0.79%)
Sep 26, 2007	17.31	17.33	17.31	17.33	6,465	-0.10(-0.55%)
Sep 25, 2007	17.42	17.42	17.42	17.42	0	+0.00(+0.00%)
Sep 24, 2007	17.33	17.42	17.33	17.42	17,927	+0.02(+0.12%)
Sep 21, 2007	17.35	17.40	17.22	17.40	6,465	+0.15(+0.89%)
Sep 20, 2007	17.44	17.44	17.25	17.25	3,526	-0.27(-1.51%)
Sep 19, 2007	17.44	17.51	16.75	17.51	74,354	-0.18(-1.00%)
Sep 18, 2007	17.69	17.69	17.69	17.69	0	+0.00(+0.00%)
Sep 17, 2007	17.69	17.69	17.69	17.69	2,057	-0.04(-0.20%)
Sep 14, 2007	17.79	17.84	17.72	17.73	6,465	+0.06(+0.32%)
Sep 13, 2007	17.83	17.83	17.67	17.67	11,167	-0.11(-0.63%)
Sep 12, 2007	17.87	17.87	17.78	17.78	6,171	-0.07(-0.40%)
Sep 11, 2007	17.85	17.85	17.85	17.85	6,171	-0.05(-0.27%)
Sep 10, 2007	17.79	17.94	17.79	17.90	32,621	+0.21(+1.18%)
Sep 07, 2007	17.66	17.69	17.66	17.69	2,057	+0.14(+0.80%)
Sep 06, 2007	17.61	17.61	17.55	17.55	14,988	-0.02(-0.12%)
Sep 05, 2007	17.52	17.58	17.52	17.57	143,418	+0.11(+0.60%)
Sep 04, 2007	17.48	17.48	17.42	17.47	10,580	-0.23(-1.33%)
Aug 31, 2007	17.48	17.76	17.48	17.70	9,992	+0.16(+0.92%)
Aug 30, 2007	17.54	17.54	17.54	17.54	2,057	+0.08(+0.46%)
Aug 29, 2007	17.47	17.47	17.46	17.46	3,232	-0.04(-0.21%)
Aug 28, 2007	17.50	17.50	17.50	17.50	293	+0.06(+0.33%)
Aug 27, 2007	17.46	17.46	17.44	17.44	587	+0.06(+0.35%)
Aug 24, 2007	17.34	17.38	17.34	17.38	3,232	+0.11(+0.63%)
Aug 23, 2007	17.27	17.27	17.27	17.27	2,351	+0.06(+0.38%)
Aug 22, 2007	17.26	17.26	17.20	17.20	26,744	-0.05(-0.32%)
Aug 21, 2007	17.31	17.31	17.26	17.26	1,469	+0.05(+0.32%)
Aug 20, 2007	17.21	17.21	17.20	17.20	1,175	-0.00(-0.00%)
Aug 17, 2007	17.22	17.22	17.20	17.20	881	-0.08(-0.49%)
Aug 16, 2007	17.23	17.34	17.23	17.29	39,675	+0.15(+0.85%)
Aug 15, 2007	17.21	17.21	17.13	17.14	1,175	-0.04(-0.22%)
Aug 14, 2007	17.18	17.18	17.18	17.18	587	+0.07(+0.42%)
Aug 13, 2007	17.16	17.16	17.11	17.11	4,702	-0.05(-0.28%)
Aug 10, 2007	17.17	17.17	17.16	17.16	2,351	-0.02(-0.12%)
Aug 09, 2007	17.18	17.18	17.18	17.18	0	+0.00(+0.00%)
Aug 08, 2007	17.18	17.18	17.18	17.18	11,755	-0.09(-0.53%)
Aug 07, 2007	17.27	17.27	17.27	17.27	0	+0.01(+0.06%)
Aug 06, 2007	17.26	17.26	17.26	17.26	0	+0.07(+0.40%)
Aug 03, 2007	17.19	17.19	17.19	17.19	0	+0.00(+0.00%)
Aug 02, 2007	17.19	17.20	17.19	17.19	2,057	-0.03(-0.18%)
Aug 01, 2007	17.19	17.22	17.19	17.22	2,351	-0.05(-0.32%)
Jul 31, 2007	17.22	17.28	17.22	17.28	2,645	+0.06(+0.38%)
Jul 30, 2007	17.21	17.21	17.20	17.21	2,351	-0.04(-0.24%)
Jul 27, 2007	17.25	17.25	17.25	17.25	1,175	+0.03(+0.18%)
Jul 26, 2007	17.16	17.22	17.16	17.22	1,469	+0.15(+0.90%)
Jul 25, 2007	17.05	17.07	17.05	17.07	4,114	+0.06(+0.38%)
Jul 24, 2007	17.03	17.03	17.00	17.00	7,641	+0.00(+0.02%)
Jul 23, 2007	17.00	17.00	17.00	17.00	587	-0.01(-0.04%)
Jul 20, 2007	16.88	17.02	16.88	17.01	7,347	+0.16(+0.93%)
Jul 19, 2007	16.79	16.85	16.79	16.85	18,808	-0.05(-0.30%)
Jul 18, 2007	16.92	16.92	16.90	16.90	3,232	+0.13(+0.75%)
Jul 17, 2007	16.77	16.77	16.77	16.77	881	+0.04(+0.22%)
Jul 16, 2007	16.74	16.74	16.74	16.74	0	+0.00(+0.00%)
Jul 13, 2007	16.77	16.77	16.74	16.74	3,820	+0.06(+0.37%)
Jul 12, 2007	16.73	16.73	16.68	16.68	3,526	-0.07(-0.45%)
Jul 11, 2007	16.85	16.85	16.75	16.75	2,645	-0.04(-0.26%)
Jul 10, 2007	16.80	16.80	16.80	16.80	587	+0.15(+0.90%)
Jul 09, 2007	16.65	16.65	16.65	16.65	4,408	-0.05(-0.31%)
Jul 06, 2007	16.70	16.70	16.70	16.70	0	+0.00(+0.00%)
Jul 05, 2007	16.73	16.74	16.69	16.70	382,645	-0.16(-0.97%)
Jul 03, 2007	16.86	16.86	16.86	16.86	293	+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.