Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	18.33	18.39	17.92	18.27	317,709	+0.20(+1.10%)
Aug 30, 2007	17.93	18.36	17.78	18.07	438,173	-0.08(-0.46%)
Aug 29, 2007	17.55	18.17	17.46	18.15	386,828	+0.78(+4.48%)
Aug 28, 2007	18.23	18.23	17.31	17.37	757,153	-1.10(-5.97%)
Aug 27, 2007	18.96	19.02	18.41	18.47	554,338	-0.59(-3.09%)
Aug 24, 2007	18.70	19.07	18.60	19.06	256,701	+0.35(+1.86%)
Aug 23, 2007	18.85	18.90	18.47	18.71	452,407	-0.07(-0.35%)
Aug 22, 2007	18.44	18.85	18.41	18.78	576,608	+0.59(+3.23%)
Aug 21, 2007	18.40	18.56	18.03	18.19	669,151	-0.04(-0.23%)
Aug 20, 2007	19.04	19.16	18.05	18.23	599,589	-0.80(-4.22%)
Aug 17, 2007	19.09	19.56	18.85	19.04	589,968	+0.70(+3.84%)
Aug 16, 2007	17.74	18.62	17.59	18.33	724,196	+0.56(+3.12%)
Aug 15, 2007	17.90	18.45	17.73	17.78	520,443	-0.22(-1.20%)
Aug 14, 2007	18.25	18.60	17.90	17.99	809,895	-0.03(-0.18%)
Aug 13, 2007	19.24	19.63	17.98	18.03	1,426,602	-0.93(-4.90%)
Aug 10, 2007	16.88	19.10	16.67	18.95	1,847,291	+1.84(+10.75%)
Aug 09, 2007	17.27	17.49	16.16	17.11	1,923,517	-0.29(-1.67%)
Aug 08, 2007	17.45	18.07	17.25	17.40	2,079,197	+0.16(+0.91%)
Aug 07, 2007	17.20	17.35	16.74	17.25	1,373,386	+0.02(+0.10%)
Aug 06, 2007	17.25	17.33	16.82	17.23	1,480,069	+0.08(+0.48%)
Aug 03, 2007	17.18	18.30	17.11	17.15	1,518,792	-1.12(-6.13%)
Aug 02, 2007	18.71	18.75	18.18	18.27	1,320,347	-0.30(-1.61%)
Aug 01, 2007	18.78	18.91	18.07	18.56	1,546,634	-0.25(-1.32%)
Jul 31, 2007	19.45	19.56	18.75	18.81	1,021,465	-0.42(-2.20%)
Jul 30, 2007	19.19	19.45	18.97	19.24	934,566	+0.08(+0.43%)
Jul 27, 2007	19.68	19.86	19.10	19.15	1,606,354	-0.65(-3.31%)
Jul 26, 2007	18.81	21.09	18.67	19.81	3,837,417	-2.30(-10.42%)
Jul 25, 2007	22.04	22.34	21.72	22.11	852,261	+0.12(+0.53%)
Jul 24, 2007	22.24	22.36	21.89	21.99	643,988	-0.48(-2.14%)
Jul 23, 2007	22.62	22.95	22.43	22.48	506,319	-0.07(-0.33%)
Jul 20, 2007	22.62	22.77	22.26	22.55	835,870	-0.13(-0.58%)
Jul 19, 2007	22.60	22.75	22.50	22.68	557,943	+0.20(+0.88%)
Jul 18, 2007	22.53	22.56	22.25	22.48	1,025,093	-0.14(-0.62%)
Jul 17, 2007	21.72	22.89	21.72	22.62	1,899,727	+0.91(+4.20%)
Jul 16, 2007	21.88	22.01	21.61	21.71	1,367,171	-0.25(-1.13%)
Jul 13, 2007	22.38	22.47	21.92	21.96	1,398,367	-0.48(-2.14%)
Jul 12, 2007	22.26	22.47	22.25	22.44	812,131	+0.20(+0.89%)
Jul 11, 2007	22.33	22.38	22.13	22.24	718,434	-0.14(-0.63%)
Jul 10, 2007	22.67	22.76	22.19	22.38	560,324	-0.41(-1.78%)
Jul 09, 2007	22.49	22.89	22.49	22.79	428,136	+0.25(+1.10%)
Jul 06, 2007	22.84	22.93	22.38	22.54	1,067,288	-0.35(-1.52%)
Jul 05, 2007	23.06	23.06	22.68	22.89	568,462	-0.14(-0.61%)
Jul 03, 2007	22.94	23.07	22.80	23.03	208,949	+0.09(+0.40%)
Jul 02, 2007	23.02	23.33	22.86	22.94	616,961	-0.02(-0.07%)
Jun 29, 2007	23.22	23.59	22.92	22.96	834,376	-0.23(-1.00%)
Jun 28, 2007	22.96	23.26	22.71	23.19	803,533	-0.07(-0.32%)
Jun 27, 2007	22.80	23.31	22.79	23.26	730,906	+0.34(+1.48%)
Jun 26, 2007	23.02	23.22	22.82	22.92	749,154	+0.05(+0.22%)
Jun 25, 2007	22.79	23.26	22.65	22.87	690,457	+0.08(+0.36%)
Jun 22, 2007	23.07	23.26	22.72	22.79	2,059,649	-0.26(-1.11%)
Jun 21, 2007	22.78	23.17	22.58	23.05	569,779	+0.21(+0.91%)
Jun 20, 2007	22.92	23.11	22.72	22.84	800,487	-0.12(-0.51%)
Jun 19, 2007	22.99	22.99	22.58	22.96	687,907	-0.22(-0.97%)
Jun 18, 2007	23.16	23.29	23.01	23.18	583,533	-0.02(-0.07%)
Jun 15, 2007	23.20	23.34	22.95	23.20	1,092,495	+0.17(+0.76%)
Jun 14, 2007	22.91	23.29	22.91	23.02	728,451	+0.17(+0.72%)
Jun 13, 2007	22.40	22.95	22.38	22.86	721,090	+0.51(+2.30%)
Jun 12, 2007	22.62	22.63	22.32	22.34	819,190	-0.41(-1.82%)
Jun 11, 2007	22.46	23.01	22.44	22.76	862,698	+0.25(+1.10%)
Jun 08, 2007	21.90	22.58	21.79	22.51	709,369	+0.61(+2.76%)
Jun 07, 2007	22.14	22.17	21.66	21.90	1,497,538	-0.27(-1.20%)
Jun 06, 2007	22.22	22.49	22.15	22.17	528,904	-0.20(-0.89%)
Jun 05, 2007	22.54	22.67	22.28	22.37	318,445	-0.26(-1.14%)
Jun 04, 2007	22.53	22.75	22.37	22.62	568,990	-0.10(-0.44%)

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.