Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	19.00	19.18	18.92	19.11	286,663	+0.30(+1.59%)
Aug 30, 2007	18.78	18.97	18.76	18.81	321,466	-0.10(-0.54%)
Aug 29, 2007	18.64	18.97	18.53	18.92	1,000,116	+0.44(+2.39%)
Aug 28, 2007	18.81	18.83	18.47	18.47	863,653	-0.43(-2.26%)
Aug 27, 2007	19.07	19.09	18.90	18.90	7,368,533	-0.23(-1.22%)
Aug 24, 2007	18.83	19.14	18.77	19.14	1,600,461	+0.35(+1.85%)
Aug 23, 2007	19.00	19.00	18.74	18.79	1,327,077	-0.11(-0.58%)
Aug 22, 2007	18.80	18.93	18.75	18.90	546,767	+0.30(+1.63%)
Aug 21, 2007	18.52	18.66	18.49	18.59	1,212,595	+0.00(+0.02%)
Aug 20, 2007	18.56	18.68	18.38	18.59	848,084	+0.08(+0.45%)
Aug 17, 2007	18.56	18.76	18.22	18.51	672,697	+0.32(+1.74%)
Aug 16, 2007	18.02	18.20	17.68	18.19	780,310	-0.00(-0.01%)
Aug 15, 2007	18.60	18.79	18.17	18.19	7,364,869	-0.40(-2.16%)
Aug 14, 2007	18.99	18.99	18.59	18.59	216,600	-0.32(-1.70%)
Aug 13, 2007	19.15	19.17	18.91	18.92	421,294	-0.00(-0.01%)
Aug 10, 2007	18.65	19.08	18.58	18.92	361,305	-0.05(-0.26%)
Aug 09, 2007	19.05	19.34	18.95	18.97	453,349	-0.38(-1.94%)
Aug 08, 2007	19.19	19.55	19.15	19.34	897,998	+0.25(+1.29%)
Aug 07, 2007	18.81	19.16	18.80	19.10	393,818	+0.28(+1.47%)
Aug 06, 2007	18.71	18.90	18.44	18.82	923,184	+0.12(+0.67%)
Aug 03, 2007	18.85	19.18	18.68	18.70	438,237	-0.49(-2.54%)
Aug 02, 2007	19.04	19.18	18.95	19.18	351,689	+0.26(+1.38%)
Aug 01, 2007	18.97	19.04	18.65	18.92	1,584,891	+0.05(+0.24%)
Jul 31, 2007	19.28	19.39	18.87	18.87	536,692	-0.24(-1.26%)
Jul 30, 2007	18.92	19.22	18.90	19.11	310,933	+0.27(+1.44%)
Jul 27, 2007	19.10	19.29	18.81	18.84	658,043	-0.29(-1.52%)
Jul 26, 2007	19.23	19.45	18.94	19.13	905,325	-0.44(-2.26%)
Jul 25, 2007	19.72	19.77	19.40	19.58	1,220,380	-0.06(-0.30%)
Jul 24, 2007	19.86	19.86	19.53	19.64	445,564	-0.37(-1.83%)
Jul 23, 2007	20.16	20.16	19.99	20.00	406,182	-0.03(-0.16%)
Jul 20, 2007	20.17	20.20	19.94	20.04	188,208	-0.19(-0.92%)
Jul 19, 2007	20.29	20.29	20.19	20.22	280,252	+0.06(+0.30%)
Jul 18, 2007	20.11	20.16	19.97	20.16	244,991	-0.05(-0.24%)
Jul 17, 2007	20.23	20.32	20.21	20.21	643,390	-0.02(-0.09%)
Jul 16, 2007	20.30	20.31	20.17	20.23	854,495	-0.07(-0.33%)
Jul 13, 2007	20.25	20.34	20.23	20.29	171,265	+0.07(+0.35%)
Jul 12, 2007	20.15	20.28	20.12	20.22	370,006	+0.23(+1.13%)
Jul 11, 2007	19.92	20.00	19.79	20.00	457,928	+0.15(+0.76%)
Jul 10, 2007	19.99	20.04	19.85	19.85	397,482	-0.26(-1.29%)
Jul 09, 2007	20.16	20.16	20.00	20.11	186,377	+0.02(+0.09%)
Jul 06, 2007	19.96	20.11	19.91	20.09	362,221	+0.14(+0.70%)
Jul 05, 2007	19.97	19.98	19.84	19.95	365,885	-0.01(-0.07%)
Jul 03, 2007	19.89	19.98	19.89	19.96	207,899	+0.12(+0.58%)
Jul 02, 2007	19.75	19.85	19.74	19.85	538,982	+0.16(+0.82%)
Jun 29, 2007	19.73	19.81	19.55	19.68	368,174	-0.03(-0.13%)
Jun 28, 2007	19.66	19.82	19.69	19.71	311,849	-0.00(-0.02%)
Jun 27, 2007	19.36	19.71	19.36	19.71	592,559	+0.28(+1.44%)
Jun 26, 2007	19.65	19.65	19.44	19.44	360,390	-0.10(-0.51%)
Jun 25, 2007	19.72	19.75	19.51	19.54	482,657	-0.20(-1.00%)
Jun 22, 2007	19.84	19.84	19.61	19.73	722,611	-0.15(-0.76%)
Jun 21, 2007	19.74	19.90	19.64	19.88	408,472	+0.14(+0.71%)
Jun 20, 2007	19.98	20.00	19.74	19.74	263,767	-0.16(-0.81%)
Jun 19, 2007	19.86	19.95	19.82	19.90	501,890	-0.04(-0.21%)
Jun 18, 2007	20.02	20.02	19.90	19.95	428,621	-0.01(-0.04%)
Jun 15, 2007	20.06	20.08	19.93	19.96	293,990	+0.08(+0.38%)
Jun 14, 2007	19.74	19.91	19.74	19.88	854,037	+0.16(+0.80%)
Jun 13, 2007	19.53	19.73	19.53	19.72	213,394	+0.24(+1.22%)
Jun 12, 2007	19.63	19.69	19.48	19.48	261,019	-0.19(-0.99%)
Jun 11, 2007	19.64	19.75	19.58	19.68	193,703	+0.01(+0.03%)
Jun 08, 2007	19.41	19.67	19.37	19.67	383,286	+0.25(+1.28%)
Jun 07, 2007	19.76	19.84	19.42	19.42	2,291,018	-0.44(-2.23%)
Jun 06, 2007	19.97	19.99	19.81	19.87	368,632	-0.22(-1.12%)
Jun 05, 2007	20.16	20.16	20.01	20.09	440,069	-0.10(-0.49%)
Jun 04, 2007	20.07	20.21	20.05	20.19	468,461	+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.