Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	18.40	18.45	17.98	18.33	316,592	+0.20(+1.10%)
Aug 30, 2007	18.00	18.43	17.84	18.13	436,632	-0.08(-0.46%)
Aug 29, 2007	17.61	18.24	17.52	18.21	385,468	+0.78(+4.48%)
Aug 28, 2007	18.30	18.30	17.37	17.43	754,490	-1.11(-5.97%)
Aug 27, 2007	19.03	19.09	18.47	18.54	552,388	-0.59(-3.09%)
Aug 24, 2007	18.77	19.14	18.66	19.13	255,798	+0.35(+1.86%)
Aug 23, 2007	18.92	18.97	18.54	18.78	450,816	-0.07(-0.35%)
Aug 22, 2007	18.50	18.92	18.47	18.85	574,580	+0.59(+3.23%)
Aug 21, 2007	18.46	18.63	18.10	18.26	666,798	-0.04(-0.23%)
Aug 20, 2007	19.10	19.23	18.11	18.30	597,481	-0.81(-4.22%)
Aug 17, 2007	19.15	19.63	18.92	19.10	587,893	+0.71(+3.84%)
Aug 16, 2007	17.81	18.69	17.66	18.40	721,649	+0.56(+3.12%)
Aug 15, 2007	17.96	18.51	17.79	17.84	518,613	-0.22(-1.20%)
Aug 14, 2007	18.31	18.66	17.96	18.06	807,047	-0.03(-0.18%)
Aug 13, 2007	19.31	19.70	18.04	18.09	1,421,585	-0.93(-4.90%)
Aug 10, 2007	16.94	19.17	16.73	19.02	1,840,795	+1.85(+10.75%)
Aug 09, 2007	17.33	17.56	16.22	17.17	1,916,753	-0.29(-1.67%)
Aug 08, 2007	17.52	18.13	17.32	17.47	2,071,885	+0.16(+0.91%)
Aug 07, 2007	17.26	17.41	16.80	17.31	1,368,557	+0.02(+0.10%)
Aug 06, 2007	17.31	17.39	16.87	17.29	1,474,864	+0.08(+0.48%)
Aug 03, 2007	17.24	18.36	17.17	17.21	1,513,451	-1.12(-6.13%)
Aug 02, 2007	18.78	18.81	18.25	18.33	1,315,704	-0.30(-1.61%)
Aug 01, 2007	18.85	18.98	18.14	18.63	1,541,195	-0.25(-1.32%)
Jul 31, 2007	19.52	19.63	18.82	18.88	1,017,873	-0.42(-2.20%)
Jul 30, 2007	19.25	19.52	19.04	19.30	931,279	+0.08(+0.43%)
Jul 27, 2007	19.75	19.93	19.17	19.22	1,600,705	-0.66(-3.31%)
Jul 26, 2007	18.88	21.17	18.74	19.88	3,823,923	-2.31(-10.42%)
Jul 25, 2007	22.12	22.42	21.80	22.19	849,264	+0.12(+0.53%)
Jul 24, 2007	22.32	22.44	21.96	22.07	641,723	-0.48(-2.14%)
Jul 23, 2007	22.70	23.03	22.50	22.55	504,539	-0.07(-0.33%)
Jul 20, 2007	22.70	22.85	22.34	22.63	832,930	-0.13(-0.58%)
Jul 19, 2007	22.68	22.83	22.58	22.76	555,981	+0.20(+0.88%)
Jul 18, 2007	22.60	22.64	22.33	22.56	1,021,488	-0.14(-0.62%)
Jul 17, 2007	21.80	22.97	21.80	22.70	1,893,046	+0.91(+4.20%)
Jul 16, 2007	21.96	22.09	21.69	21.79	1,362,363	-0.25(-1.13%)
Jul 13, 2007	22.46	22.55	22.00	22.04	1,393,450	-0.48(-2.14%)
Jul 12, 2007	22.34	22.55	22.33	22.52	809,275	+0.20(+0.89%)
Jul 11, 2007	22.41	22.46	22.21	22.32	715,908	-0.14(-0.63%)
Jul 10, 2007	22.75	22.84	22.27	22.46	558,354	-0.41(-1.78%)
Jul 09, 2007	22.57	22.97	22.57	22.87	426,631	+0.25(+1.10%)
Jul 06, 2007	22.92	23.01	22.46	22.62	1,063,535	-0.35(-1.52%)
Jul 05, 2007	23.15	23.15	22.76	22.97	566,463	-0.14(-0.61%)
Jul 03, 2007	23.02	23.15	22.88	23.11	208,214	+0.09(+0.40%)
Jul 02, 2007	23.10	23.41	22.94	23.02	614,792	-0.02(-0.07%)
Jun 29, 2007	23.30	23.68	23.00	23.04	831,442	-0.23(-1.00%)
Jun 28, 2007	23.04	23.34	22.79	23.27	800,707	-0.07(-0.32%)
Jun 27, 2007	22.88	23.39	22.87	23.34	728,336	+0.34(+1.48%)
Jun 26, 2007	23.10	23.30	22.90	23.00	746,520	+0.05(+0.22%)
Jun 25, 2007	22.87	23.34	22.73	22.95	688,029	+0.08(+0.36%)
Jun 22, 2007	23.15	23.34	22.80	22.87	2,052,406	-0.26(-1.11%)
Jun 21, 2007	22.86	23.25	22.66	23.13	567,776	+0.21(+0.91%)
Jun 20, 2007	23.00	23.19	22.80	22.92	797,672	-0.12(-0.51%)
Jun 19, 2007	23.07	23.07	22.66	23.04	685,488	-0.22(-0.97%)
Jun 18, 2007	23.25	23.37	23.09	23.26	581,481	-0.02(-0.07%)
Jun 15, 2007	23.29	23.42	23.03	23.28	1,088,653	+0.17(+0.76%)
Jun 14, 2007	23.00	23.37	22.99	23.10	725,889	+0.17(+0.73%)
Jun 13, 2007	22.48	23.03	22.46	22.94	718,554	+0.52(+2.30%)
Jun 12, 2007	22.70	22.71	22.40	22.42	816,309	-0.42(-1.82%)
Jun 11, 2007	22.54	23.10	22.52	22.84	859,664	+0.25(+1.10%)
Jun 08, 2007	21.97	22.66	21.86	22.59	706,874	+0.61(+2.76%)
Jun 07, 2007	22.22	22.25	21.73	21.98	1,492,272	-0.27(-1.20%)
Jun 06, 2007	22.30	22.57	22.23	22.25	527,044	-0.20(-0.89%)
Jun 05, 2007	22.62	22.75	22.36	22.45	317,325	-0.26(-1.14%)
Jun 04, 2007	22.60	22.83	22.45	22.70	566,989	-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.