Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	19.63	19.74	19.34	19.44	59,415	-0.22(-1.12%)
Aug 30, 2007	19.21	19.89	19.21	19.66	140,327	+0.26(+1.34%)
Aug 29, 2007	19.59	19.90	19.25	19.40	197,844	-0.08(-0.41%)
Aug 28, 2007	20.45	20.60	19.43	19.48	185,488	-1.08(-5.25%)
Aug 27, 2007	20.95	21.04	20.49	20.56	143,854	-0.41(-1.96%)
Aug 24, 2007	20.15	21.00	20.09	20.97	84,463	+0.81(+4.02%)
Aug 23, 2007	20.96	20.97	20.10	20.16	70,634	-0.66(-3.17%)
Aug 22, 2007	21.03	21.23	20.60	20.82	64,135	+0.03(+0.14%)
Aug 21, 2007	20.55	21.07	20.55	20.79	92,318	+0.21(+1.02%)
Aug 20, 2007	20.90	21.20	20.35	20.58	92,053	-0.21(-1.01%)
Aug 17, 2007	20.85	21.18	20.44	20.79	198,928	+0.55(+2.72%)
Aug 16, 2007	19.17	20.32	18.99	20.24	323,175	+0.97(+5.03%)
Aug 15, 2007	19.87	20.32	19.14	19.27	172,908	-0.64(-3.21%)
Aug 14, 2007	20.14	20.48	19.89	19.91	133,316	-0.19(-0.95%)
Aug 13, 2007	20.87	20.94	19.74	20.10	294,257	-0.55(-2.66%)
Aug 10, 2007	21.65	21.78	20.00	20.65	397,985	-1.54(-6.94%)
Aug 09, 2007	20.53	22.26	20.53	22.19	550,614	+1.26(+6.02%)
Aug 08, 2007	19.67	21.99	19.50	20.93	714,263	+1.49(+7.66%)
Aug 07, 2007	18.83	19.60	18.44	19.44	361,086	+0.54(+2.86%)
Aug 06, 2007	18.25	19.04	17.97	18.90	378,882	+0.76(+4.19%)
Aug 03, 2007	18.22	18.80	18.06	18.14	221,338	-0.55(-2.94%)
Aug 02, 2007	18.41	18.77	18.18	18.69	229,807	+0.36(+1.96%)
Aug 01, 2007	18.12	18.53	17.85	18.33	296,826	+0.13(+0.71%)
Jul 31, 2007	18.60	18.60	18.09	18.20	229,885	-0.18(-0.98%)
Jul 30, 2007	18.00	18.56	17.54	18.38	336,374	+0.47(+2.62%)
Jul 27, 2007	18.90	18.90	17.91	17.91	903,189	-1.03(-5.44%)
Jul 26, 2007	19.30	19.37	18.68	18.94	461,795	-0.01(-0.05%)
Jul 25, 2007	18.92	19.01	18.41	18.95	285,665	+0.08(+0.42%)
Jul 24, 2007	18.50	18.92	18.50	18.87	330,554	+0.24(+1.29%)
Jul 23, 2007	18.60	18.72	18.40	18.63	456,427	+0.06(+0.32%)
Jul 20, 2007	18.60	18.93	18.30	18.57	348,912	-0.07(-0.38%)
Jul 19, 2007	19.20	19.29	18.57	18.64	384,206	-0.44(-2.31%)
Jul 18, 2007	19.00	19.15	18.85	19.08	320,253	-0.11(-0.57%)
Jul 17, 2007	19.64	20.04	19.17	19.19	324,559	-0.48(-2.44%)
Jul 16, 2007	19.48	19.91	19.35	19.67	380,864	+0.28(+1.44%)
Jul 13, 2007	19.94	19.96	19.21	19.39	455,974	-0.55(-2.76%)
Jul 12, 2007	20.00	20.25	19.94	19.94	388,570	-0.04(-0.20%)
Jul 11, 2007	20.21	20.42	19.98	19.98	138,505	-0.28(-1.38%)
Jul 10, 2007	20.64	20.68	20.09	20.26	185,083	-0.48(-2.31%)
Jul 09, 2007	20.93	21.12	20.64	20.74	157,286	-0.19(-0.91%)
Jul 06, 2007	21.33	21.33	20.86	20.93	171,626	-0.41(-1.92%)
Jul 05, 2007	21.55	21.56	21.16	21.34	192,286	-0.14(-0.65%)
Jul 03, 2007	21.01	21.81	21.01	21.48	164,666	+0.43(+2.04%)
Jul 02, 2007	21.00	21.05	20.84	21.05	123,559	+0.19(+0.91%)
Jun 29, 2007	21.09	21.20	20.78	20.86	192,053	-0.19(-0.90%)
Jun 28, 2007	21.08	21.17	20.97	21.05	355,791	-0.03(-0.14%)
Jun 27, 2007	20.87	21.17	20.78	21.08	287,324	+0.13(+0.62%)
Jun 26, 2007	21.26	21.45	20.93	20.95	983,307	-0.19(-0.90%)
Jun 25, 2007	20.95	21.39	20.93	21.14	252,400	+0.18(+0.86%)
Jun 22, 2007	21.08	21.35	20.85	20.96	247,458	-0.20(-0.95%)
Jun 21, 2007	22.01	22.11	21.10	21.16	395,830	-0.84(-3.82%)
Jun 20, 2007	22.07	22.56	21.96	22.00	310,700	-0.06(-0.27%)
Jun 19, 2007	22.56	22.70	21.97	22.06	348,800	-1.00(-4.34%)
Jun 18, 2007	22.74	23.16	22.54	23.06	110,300	+0.31(+1.36%)
Jun 15, 2007	23.16	23.18	22.61	22.75	289,800	-0.05(-0.22%)
Jun 14, 2007	22.53	23.15	22.52	22.80	70,000	+0.08(+0.35%)
Jun 13, 2007	22.21	22.95	22.07	22.72	94,700	+0.53(+2.39%)
Jun 12, 2007	22.67	22.70	22.04	22.19	109,500	-0.55(-2.42%)
Jun 11, 2007	22.53	22.89	22.50	22.74	83,670	+0.13(+0.57%)
Jun 08, 2007	22.66	22.87	22.48	22.61	128,302	-0.13(-0.57%)
Jun 07, 2007	23.01	23.39	22.67	22.74	183,796	-0.47(-2.02%)
Jun 06, 2007	23.45	23.56	23.00	23.21	146,574	-0.41(-1.74%)
Jun 05, 2007	23.26	24.17	23.04	23.62	387,646	+0.29(+1.24%)
Jun 04, 2007	23.40	23.65	23.21	23.33	253,467	+0.01(+0.04%)

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.