Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	20.07	20.83	20.07	20.41	216,070	+0.38(+1.90%)
Aug 30, 2007	19.98	20.38	19.93	20.03	169,243	-0.17(-0.86%)
Aug 29, 2007	19.80	20.43	19.64	20.20	144,095	+0.57(+2.93%)
Aug 28, 2007	20.38	20.41	19.47	19.63	164,184	-0.84(-4.09%)
Aug 27, 2007	20.42	20.72	20.17	20.47	118,947	+0.08(+0.37%)
Aug 24, 2007	20.24	20.40	19.67	20.39	152,044	+0.26(+1.27%)
Aug 23, 2007	21.08	21.08	20.00	20.13	166,786	-0.75(-3.61%)
Aug 22, 2007	20.38	21.26	20.27	20.89	171,411	+0.73(+3.64%)
Aug 21, 2007	20.04	20.60	19.77	20.16	189,188	+0.10(+0.52%)
Aug 20, 2007	20.09	20.43	19.85	20.05	176,180	-0.03(-0.14%)
Aug 17, 2007	20.11	20.59	19.71	20.08	367,826	+0.65(+3.35%)
Aug 16, 2007	19.31	19.78	18.92	19.43	408,872	+0.15(+0.79%)
Aug 15, 2007	19.10	20.02	18.96	19.28	388,927	+0.17(+0.91%)
Aug 14, 2007	20.16	20.16	19.08	19.10	325,768	-1.11(-5.48%)
Aug 13, 2007	21.44	22.14	19.98	20.21	352,506	-0.93(-4.39%)
Aug 10, 2007	20.03	21.63	19.75	21.14	542,417	+0.89(+4.41%)
Aug 09, 2007	19.41	20.48	18.45	20.25	569,443	+0.35(+1.77%)
Aug 08, 2007	20.72	21.84	19.82	19.89	565,686	-0.51(-2.48%)
Aug 07, 2007	19.51	20.76	19.27	20.40	623,931	+1.34(+7.01%)
Aug 06, 2007	19.23	19.31	18.49	19.06	328,514	-0.16(-0.83%)
Aug 03, 2007	19.55	20.05	19.17	19.22	267,667	-0.30(-1.56%)
Aug 02, 2007	19.57	20.17	19.26	19.53	161,294	-0.01(-0.04%)
Aug 01, 2007	19.48	19.66	18.36	19.53	283,854	-0.01(-0.04%)
Jul 31, 2007	20.24	20.40	19.44	19.54	217,516	-0.47(-2.35%)
Jul 30, 2007	19.57	20.11	19.17	20.01	269,980	+0.36(+1.83%)
Jul 27, 2007	20.64	20.74	19.49	19.65	354,818	-1.09(-5.27%)
Jul 26, 2007	20.87	21.03	20.18	20.74	233,847	-0.56(-2.63%)
Jul 25, 2007	21.48	21.69	20.77	21.30	273,015	-0.11(-0.52%)
Jul 24, 2007	21.76	21.94	21.28	21.41	205,086	-0.55(-2.52%)
Jul 23, 2007	22.09	22.47	21.93	21.97	135,568	-0.16(-0.72%)
Jul 20, 2007	22.29	22.42	21.67	22.13	257,550	-0.21(-0.93%)
Jul 19, 2007	22.67	22.76	22.27	22.33	146,118	-0.27(-1.19%)
Jul 18, 2007	22.83	22.93	22.20	22.60	201,762	-0.40(-1.74%)
Jul 17, 2007	23.07	23.29	22.90	23.01	210,000	-0.02(-0.09%)
Jul 16, 2007	23.01	23.34	22.92	23.03	188,754	-0.02(-0.09%)
Jul 13, 2007	23.32	23.32	22.84	23.05	115,767	-0.33(-1.39%)
Jul 12, 2007	23.32	23.48	22.98	23.37	239,773	+0.26(+1.11%)
Jul 11, 2007	23.16	23.25	22.85	23.12	108,685	+0.03(+0.12%)
Jul 10, 2007	23.38	23.57	22.95	23.09	172,712	-0.51(-2.14%)
Jul 09, 2007	23.88	23.89	23.52	23.59	175,602	-0.29(-1.22%)
Jul 06, 2007	23.95	24.06	23.75	23.88	157,825	-0.10(-0.40%)
Jul 05, 2007	23.78	24.03	23.45	23.98	200,895	+0.26(+1.11%)
Jul 03, 2007	23.82	23.98	23.53	23.72	98,424	+0.00(+0.00%)
Jul 02, 2007	23.54	24.14	23.54	23.72	207,543	+0.37(+1.60%)
Jun 29, 2007	23.82	23.83	23.21	23.34	166,497	-0.26(-1.11%)
Jun 28, 2007	23.75	23.87	23.38	23.61	184,707	-0.07(-0.29%)
Jun 27, 2007	22.95	23.77	22.86	23.68	242,953	+0.67(+2.92%)
Jun 26, 2007	23.05	23.43	22.83	23.01	251,913	+0.13(+0.57%)
Jun 25, 2007	22.92	23.10	22.71	22.87	260,007	-0.04(-0.18%)
Jun 22, 2007	23.10	23.34	22.40	22.92	347,881	-0.26(-1.10%)
Jun 21, 2007	23.19	23.28	22.87	23.17	167,798	-0.16(-0.68%)
Jun 20, 2007	23.56	23.86	23.27	23.33	338,920	-0.10(-0.44%)
Jun 19, 2007	23.18	23.52	22.93	23.43	273,015	+0.20(+0.86%)
Jun 18, 2007	23.52	23.52	22.83	23.23	344,990	-0.55(-2.33%)
Jun 15, 2007	24.04	24.04	23.57	23.79	261,019	+0.19(+0.82%)
Jun 14, 2007	23.49	23.83	23.49	23.59	148,575	+0.10(+0.44%)
Jun 13, 2007	23.01	23.70	22.87	23.49	245,988	+0.62(+2.72%)
Jun 12, 2007	23.34	23.43	22.83	22.87	205,809	-0.46(-1.99%)
Jun 11, 2007	23.43	23.52	22.86	23.33	329,814	-0.07(-0.30%)
Jun 08, 2007	22.77	23.44	22.42	23.40	295,836	+0.62(+2.73%)
Jun 07, 2007	22.78	22.98	22.30	22.78	223,152	-0.01(-0.06%)
Jun 06, 2007	22.80	22.91	22.67	22.79	140,843	-0.16(-0.69%)
Jun 05, 2007	23.12	23.23	22.82	22.95	182,395	-0.39(-1.66%)
Jun 04, 2007	22.81	23.43	22.80	23.34	206,228	+0.45(+1.96%)

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.