Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	19.97	20.00	19.53	19.83	124,487	+0.13(+0.67%)
Aug 30, 2007	20.02	20.29	19.21	19.70	99,974	-0.59(-2.92%)
Aug 29, 2007	19.25	20.31	19.25	20.29	130,548	+1.13(+5.88%)
Aug 28, 2007	19.86	20.10	19.17	19.17	110,613	-0.79(-3.96%)
Aug 27, 2007	20.19	20.44	19.74	19.96	126,816	-0.38(-1.88%)
Aug 24, 2007	19.97	20.48	19.70	20.34	95,661	+0.36(+1.81%)
Aug 23, 2007	19.92	20.58	19.91	19.98	156,257	-0.37(-1.81%)
Aug 22, 2007	20.73	20.81	19.77	20.35	96,748	-0.14(-0.71%)
Aug 21, 2007	20.37	20.89	19.97	20.49	83,451	+0.19(+0.94%)
Aug 20, 2007	20.97	20.97	19.79	20.30	122,175	-0.35(-1.69%)
Aug 17, 2007	22.27	22.27	20.35	20.65	194,400	-0.13(-0.60%)
Aug 16, 2007	20.36	21.18	19.73	20.77	168,147	+0.23(+1.12%)
Aug 15, 2007	20.38	20.87	19.42	20.54	248,715	+0.20(+0.97%)
Aug 14, 2007	20.85	21.37	20.04	20.35	171,741	-0.47(-2.25%)
Aug 13, 2007	20.75	21.53	19.69	20.81	283,982	+0.23(+1.12%)
Aug 10, 2007	16.80	20.69	14.21	20.58	468,143	+3.96(+23.81%)
Aug 09, 2007	18.01	18.91	16.53	16.62	558,925	-1.88(-10.18%)
Aug 08, 2007	20.54	20.91	16.47	18.51	776,664	-1.88(-9.24%)
Aug 07, 2007	20.71	21.18	19.58	20.39	355,237	-0.48(-2.30%)
Aug 06, 2007	21.28	21.28	19.55	20.87	320,307	-0.14(-0.69%)
Aug 03, 2007	21.24	22.63	20.21	21.02	311,343	+1.15(+5.80%)
Aug 02, 2007	20.32	20.52	19.52	19.86	133,059	-0.21(-1.05%)
Aug 01, 2007	19.24	20.54	18.88	20.08	193,042	+0.78(+4.06%)
Jul 31, 2007	19.44	19.87	19.28	19.29	197,049	+0.09(+0.48%)
Jul 30, 2007	19.26	19.34	18.56	19.20	193,270	-0.07(-0.34%)
Jul 27, 2007	19.39	19.55	18.96	19.27	169,040	-0.14(-0.75%)
Jul 26, 2007	20.11	20.11	19.10	19.41	178,552	-1.07(-5.21%)
Jul 25, 2007	20.58	20.73	20.05	20.48	132,443	+0.01(+0.03%)
Jul 24, 2007	20.81	21.06	20.28	20.47	163,241	-0.59(-2.78%)
Jul 23, 2007	21.40	21.58	21.04	21.06	172,090	-0.29(-1.36%)
Jul 20, 2007	21.73	21.75	21.28	21.35	104,634	-0.43(-1.97%)
Jul 19, 2007	21.68	21.83	21.32	21.77	89,656	+0.20(+0.92%)
Jul 18, 2007	21.90	21.99	21.19	21.58	120,391	-0.40(-1.83%)
Jul 17, 2007	21.95	22.37	21.89	21.98	86,689	+0.03(+0.15%)
Jul 16, 2007	22.22	22.24	21.63	21.95	69,684	-0.41(-1.83%)
Jul 13, 2007	22.24	22.39	21.91	22.35	62,782	-0.03(-0.15%)
Jul 12, 2007	22.22	22.49	21.73	22.39	107,054	+0.35(+1.59%)
Jul 11, 2007	21.71	22.22	21.68	22.04	102,123	+0.28(+1.27%)
Jul 10, 2007	22.76	22.76	21.72	21.76	113,121	-0.61(-2.71%)
Jul 09, 2007	22.53	22.64	22.27	22.37	125,794	-0.16(-0.73%)
Jul 06, 2007	22.64	22.80	22.53	22.53	71,183	-0.16(-0.70%)
Jul 05, 2007	23.49	23.49	22.59	22.69	117,224	-0.81(-3.45%)
Jul 03, 2007	22.56	23.59	22.50	23.50	94,668	+0.93(+4.11%)
Jul 02, 2007	22.84	23.14	22.33	22.57	139,954	-0.12(-0.52%)
Jun 29, 2007	22.71	23.68	22.38	22.69	147,930	+0.09(+0.38%)
Jun 28, 2007	22.74	22.74	22.37	22.60	164,221	-0.09(-0.41%)
Jun 27, 2007	22.22	22.80	21.91	22.70	83,829	+0.34(+1.50%)
Jun 26, 2007	22.57	23.24	22.11	22.36	213,145	-0.01(-0.03%)
Jun 25, 2007	21.38	23.01	21.33	22.37	177,512	+0.67(+3.07%)
Jun 22, 2007	22.36	22.60	21.70	21.70	504,624	-0.66(-2.95%)
Jun 21, 2007	22.13	22.44	21.54	22.36	84,769	+0.20(+0.89%)
Jun 20, 2007	23.04	23.30	22.08	22.16	98,233	-0.75(-3.28%)
Jun 19, 2007	23.08	23.40	22.90	22.91	111,290	-0.31(-1.33%)
Jun 18, 2007	23.55	23.55	23.09	23.22	36,894	-0.32(-1.34%)
Jun 15, 2007	23.90	23.93	23.32	23.54	144,996	+0.18(+0.76%)
Jun 14, 2007	23.74	24.04	23.34	23.36	49,951	-0.31(-1.31%)
Jun 13, 2007	23.07	23.97	22.91	23.67	95,652	+0.61(+2.63%)
Jun 12, 2007	23.09	23.57	22.97	23.07	140,289	-0.20(-0.85%)
Jun 11, 2007	22.78	23.60	22.78	23.26	56,572	+0.37(+1.61%)
Jun 08, 2007	22.56	22.93	22.47	22.89	140,409	+0.12(+0.52%)
Jun 07, 2007	22.91	23.53	22.62	22.78	142,726	-0.20(-0.86%)
Jun 06, 2007	23.52	23.66	22.56	22.97	67,579	-0.73(-3.08%)
Jun 05, 2007	23.80	23.93	23.43	23.70	112,528	-0.21(-0.88%)
Jun 04, 2007	23.66	24.01	23.55	23.92	115,089	+0.09(+0.39%)

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.