Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	17.79	18.14	17.11	17.93	3,203,642	+0.28(+1.56%)
Aug 30, 2007	17.68	17.81	17.47	17.65	3,215,545	-0.17(-0.97%)
Aug 29, 2007	17.29	17.91	17.29	17.82	4,073,285	+0.59(+3.44%)
Aug 28, 2007	18.05	18.13	17.22	17.23	3,992,432	-0.90(-4.98%)
Aug 27, 2007	18.41	18.57	18.08	18.13	2,486,270	-0.37(-1.97%)
Aug 24, 2007	18.37	18.71	18.19	18.50	2,837,408	+0.07(+0.37%)
Aug 23, 2007	18.52	18.76	18.28	18.43	3,023,065	-0.04(-0.22%)
Aug 22, 2007	18.17	18.51	18.09	18.47	4,276,071	+0.55(+3.08%)
Aug 21, 2007	18.17	18.26	17.79	17.92	4,123,800	-0.42(-2.29%)
Aug 20, 2007	18.50	18.50	18.01	18.34	3,987,497	+0.22(+1.22%)
Aug 17, 2007	17.70	19.10	17.37	18.12	8,438,194	+0.46(+2.61%)
Aug 16, 2007	16.88	17.79	16.55	17.66	7,795,288	+0.59(+3.47%)
Aug 15, 2007	17.90	17.97	17.00	17.06	6,206,965	-0.76(-4.25%)
Aug 14, 2007	18.12	18.37	17.82	17.82	5,860,642	-0.53(-2.89%)
Aug 13, 2007	17.91	18.90	17.83	18.35	5,821,862	+0.59(+3.34%)
Aug 10, 2007	17.91	18.28	17.62	17.76	4,697,321	-0.17(-0.96%)
Aug 09, 2007	19.01	19.12	17.88	17.93	9,423,216	-1.38(-7.17%)
Aug 08, 2007	19.37	19.39	19.06	19.32	6,394,656	+0.20(+1.05%)
Aug 07, 2007	18.95	19.42	18.72	19.12	6,741,875	+0.17(+0.87%)
Aug 06, 2007	18.67	18.95	17.83	18.95	8,041,321	+0.37(+1.98%)
Aug 03, 2007	18.87	19.28	18.57	18.58	7,960,789	-0.70(-3.63%)
Aug 02, 2007	18.78	19.39	18.78	19.28	9,754,502	+0.50(+2.68%)
Aug 01, 2007	18.74	19.10	18.15	18.78	8,510,480	+0.03(+0.18%)
Jul 31, 2007	18.41	19.74	18.41	18.75	11,644,216	+0.99(+5.59%)
Jul 30, 2007	17.31	18.05	17.31	17.75	5,493,842	-0.08(-0.43%)
Jul 27, 2007	17.81	17.99	17.51	17.83	8,180,894	-0.10(-0.58%)
Jul 26, 2007	18.10	18.12	17.55	17.93	8,688,972	-0.28(-1.55%)
Jul 25, 2007	18.57	18.61	17.99	18.21	4,779,210	-0.24(-1.31%)
Jul 24, 2007	18.68	18.89	18.41	18.46	5,551,410	-0.41(-2.16%)
Jul 23, 2007	19.02	19.20	18.83	18.86	3,661,036	-0.10(-0.54%)
Jul 20, 2007	19.12	19.19	18.85	18.97	4,391,838	-0.23(-1.18%)
Jul 19, 2007	19.22	19.48	19.09	19.19	2,682,379	+0.00(+0.00%)
Jul 18, 2007	19.49	19.58	18.97	19.19	4,565,372	-0.35(-1.80%)
Jul 17, 2007	19.28	19.71	19.25	19.54	2,982,276	+0.24(+1.25%)
Jul 16, 2007	19.45	19.59	19.26	19.30	2,788,199	-0.25(-1.27%)
Jul 13, 2007	19.58	19.74	19.45	19.55	4,146,009	+0.01(+0.04%)
Jul 12, 2007	19.19	19.55	19.17	19.54	5,115,591	+0.37(+1.94%)
Jul 11, 2007	18.94	19.17	18.69	19.17	4,251,249	+0.26(+1.38%)
Jul 10, 2007	19.27	19.29	18.88	18.91	4,096,365	-0.43(-2.24%)
Jul 09, 2007	19.81	19.83	19.28	19.34	4,971,815	-0.42(-2.13%)
Jul 06, 2007	19.50	19.88	19.40	19.76	3,128,450	+0.21(+1.06%)
Jul 05, 2007	19.63	19.68	19.45	19.56	2,536,101	+0.07(+0.35%)
Jul 03, 2007	19.64	19.77	19.41	19.49	2,271,873	-0.25(-1.26%)
Jul 02, 2007	19.92	19.98	19.63	19.74	5,584,959	+0.12(+0.63%)
Jun 29, 2007	19.37	19.63	19.21	19.61	6,094,300	+0.32(+1.68%)
Jun 28, 2007	19.28	19.45	19.11	19.29	3,119,953	+0.01(+0.07%)
Jun 27, 2007	18.86	19.36	18.81	19.28	4,592,988	+0.26(+1.38%)
Jun 26, 2007	19.43	19.50	19.01	19.01	3,497,152	-0.37(-1.88%)
Jun 25, 2007	19.59	19.70	19.25	19.38	4,340,667	-0.14(-0.74%)
Jun 22, 2007	19.78	19.82	19.41	19.52	6,189,275	-0.25(-1.29%)
Jun 21, 2007	19.72	19.85	19.50	19.78	3,801,113	+0.06(+0.28%)
Jun 20, 2007	20.25	20.35	19.72	19.72	2,737,249	-0.41(-2.02%)
Jun 19, 2007	20.10	20.21	19.89	20.13	2,747,265	+0.01(+0.03%)
Jun 18, 2007	20.27	20.34	20.01	20.12	3,465,362	-0.07(-0.34%)
Jun 15, 2007	20.09	20.56	20.09	20.19	5,650,865	+0.16(+0.79%)
Jun 14, 2007	19.87	20.13	19.81	20.03	4,787,609	+0.16(+0.80%)
Jun 13, 2007	19.58	19.89	19.56	19.87	4,655,225	+0.36(+1.84%)
Jun 12, 2007	19.68	19.71	19.41	19.52	4,567,404	-0.31(-1.56%)
Jun 11, 2007	19.70	19.94	19.50	19.83	3,084,177	+0.06(+0.28%)
Jun 08, 2007	19.43	19.82	19.24	19.77	5,514,342	+0.39(+2.03%)
Jun 07, 2007	20.63	20.63	19.34	19.38	11,653,885	-0.58(-2.90%)
Jun 06, 2007	20.52	20.52	19.92	19.96	8,784,106	-0.67(-3.24%)
Jun 05, 2007	20.62	20.76	20.45	20.63	7,014,191	-0.15(-0.73%)
Jun 04, 2007	20.23	20.80	20.19	20.78	4,952,219	+0.50(+2.45%)

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.