Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	18.97	19.15	18.89	19.08	287,091	+0.30(+1.59%)
Aug 30, 2007	18.76	18.94	18.73	18.78	321,945	-0.10(-0.54%)
Aug 29, 2007	18.61	18.94	18.50	18.89	1,001,609	+0.44(+2.39%)
Aug 28, 2007	18.78	18.80	18.44	18.45	864,942	-0.43(-2.26%)
Aug 27, 2007	19.04	19.06	18.87	18.87	7,379,532	-0.23(-1.22%)
Aug 24, 2007	18.80	19.11	18.75	19.11	1,602,850	+0.35(+1.85%)
Aug 23, 2007	18.97	18.97	18.71	18.76	1,329,058	-0.11(-0.58%)
Aug 22, 2007	18.77	18.90	18.73	18.87	547,583	+0.30(+1.63%)
Aug 21, 2007	18.49	18.63	18.46	18.57	1,214,405	+0.00(+0.02%)
Aug 20, 2007	18.54	18.65	18.35	18.56	849,350	+0.08(+0.45%)
Aug 17, 2007	18.53	18.73	18.19	18.48	673,701	+0.32(+1.74%)
Aug 16, 2007	17.99	18.17	17.65	18.16	781,475	-0.00(-0.01%)
Aug 15, 2007	18.57	18.76	18.14	18.17	7,375,863	-0.40(-2.16%)
Aug 14, 2007	18.96	18.96	18.57	18.57	216,923	-0.32(-1.70%)
Aug 13, 2007	19.12	19.14	18.88	18.89	421,923	-0.00(-0.01%)
Aug 10, 2007	18.62	19.06	18.56	18.89	361,845	-0.05(-0.26%)
Aug 09, 2007	19.02	19.31	18.92	18.94	454,026	-0.38(-1.94%)
Aug 08, 2007	19.16	19.52	19.13	19.31	899,338	+0.25(+1.29%)
Aug 07, 2007	18.78	19.13	18.77	19.07	394,406	+0.28(+1.47%)
Aug 06, 2007	18.69	18.87	18.41	18.79	924,562	+0.12(+0.67%)
Aug 03, 2007	18.83	19.15	18.65	18.67	438,892	-0.49(-2.54%)
Aug 02, 2007	19.01	19.15	18.92	19.15	352,214	+0.26(+1.38%)
Aug 01, 2007	18.94	19.02	18.62	18.89	1,587,257	+0.05(+0.24%)
Jul 31, 2007	19.25	19.36	18.85	18.85	537,493	-0.24(-1.26%)
Jul 30, 2007	18.90	19.19	18.87	19.09	311,397	+0.27(+1.44%)
Jul 27, 2007	19.07	19.26	18.78	18.82	659,026	-0.29(-1.52%)
Jul 26, 2007	19.21	19.42	18.91	19.11	906,676	-0.44(-2.26%)
Jul 25, 2007	19.69	19.74	19.37	19.55	1,222,202	-0.06(-0.30%)
Jul 24, 2007	19.83	19.83	19.50	19.61	446,229	-0.37(-1.83%)
Jul 23, 2007	20.13	20.13	19.96	19.97	406,789	-0.03(-0.16%)
Jul 20, 2007	20.14	20.17	19.91	20.01	188,489	-0.19(-0.92%)
Jul 19, 2007	20.26	20.26	20.16	20.19	280,670	+0.06(+0.30%)
Jul 18, 2007	20.08	20.13	19.94	20.13	245,357	-0.05(-0.24%)
Jul 17, 2007	20.20	20.29	20.18	20.18	644,350	-0.02(-0.09%)
Jul 16, 2007	20.27	20.28	20.14	20.20	855,770	-0.07(-0.33%)
Jul 13, 2007	20.22	20.31	20.20	20.26	171,521	+0.07(+0.35%)
Jul 12, 2007	20.11	20.25	20.09	20.19	370,558	+0.22(+1.12%)
Jul 11, 2007	19.89	19.97	19.76	19.97	458,612	+0.15(+0.76%)
Jul 10, 2007	19.96	20.01	19.82	19.82	398,075	-0.26(-1.29%)
Jul 09, 2007	20.13	20.13	19.97	20.08	186,655	+0.02(+0.09%)
Jul 06, 2007	19.93	20.08	19.88	20.06	362,762	+0.14(+0.70%)
Jul 05, 2007	19.94	19.95	19.81	19.92	366,431	-0.01(-0.07%)
Jul 03, 2007	19.86	19.95	19.86	19.93	208,210	+0.12(+0.58%)
Jul 02, 2007	19.72	19.82	19.71	19.82	539,786	+0.16(+0.82%)
Jun 29, 2007	19.70	19.78	19.52	19.65	368,724	-0.03(-0.13%)
Jun 28, 2007	19.63	19.79	19.66	19.68	312,315	-0.00(-0.02%)
Jun 27, 2007	19.33	19.69	19.33	19.69	593,444	+0.28(+1.44%)
Jun 26, 2007	19.62	19.62	19.41	19.41	360,927	-0.10(-0.51%)
Jun 25, 2007	19.69	19.72	19.48	19.51	483,377	-0.20(-1.00%)
Jun 22, 2007	19.81	19.81	19.58	19.70	723,690	-0.15(-0.76%)
Jun 21, 2007	19.71	19.87	19.62	19.85	409,082	+0.14(+0.71%)
Jun 20, 2007	19.95	19.97	19.71	19.71	264,160	-0.16(-0.81%)
Jun 19, 2007	19.83	19.92	19.79	19.88	502,639	-0.04(-0.21%)
Jun 18, 2007	20.00	20.00	19.87	19.92	429,261	-0.01(-0.04%)
Jun 15, 2007	20.03	20.05	19.90	19.93	294,429	+0.08(+0.38%)
Jun 14, 2007	19.71	19.88	19.71	19.85	855,312	+0.16(+0.80%)
Jun 13, 2007	19.50	19.70	19.50	19.69	213,713	+0.24(+1.22%)
Jun 12, 2007	19.60	19.66	19.45	19.45	261,409	-0.19(-0.99%)
Jun 11, 2007	19.61	19.72	19.55	19.65	193,993	+0.01(+0.03%)
Jun 08, 2007	19.38	19.64	19.34	19.64	383,858	+0.25(+1.28%)
Jun 07, 2007	19.73	19.81	19.39	19.39	2,294,437	-0.44(-2.23%)
Jun 06, 2007	19.94	19.96	19.78	19.84	369,182	-0.22(-1.12%)
Jun 05, 2007	20.13	20.13	19.98	20.06	440,726	-0.10(-0.49%)
Jun 04, 2007	20.04	20.18	20.02	20.16	469,160	+0.08(+0.41%)

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.