Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	17.28	17.69	17.15	17.46	789,427	+0.39(+2.27%)
Aug 30, 2007	17.22	17.40	16.91	17.07	944,523	-0.35(-2.01%)
Aug 29, 2007	17.13	17.47	16.90	17.42	1,017,557	+0.32(+1.86%)
Aug 28, 2007	17.77	17.79	17.03	17.10	1,695,655	-0.69(-3.88%)
Aug 27, 2007	17.81	17.91	17.68	17.79	791,616	-0.11(-0.63%)
Aug 24, 2007	17.66	17.98	17.55	17.91	602,875	+0.16(+0.93%)
Aug 23, 2007	17.66	17.99	17.64	17.74	1,169,097	+0.08(+0.43%)
Aug 22, 2007	17.77	17.84	17.51	17.66	894,739	-0.02(-0.12%)
Aug 21, 2007	17.29	17.80	17.18	17.69	1,115,210	+0.45(+2.59%)
Aug 20, 2007	17.39	17.71	17.15	17.24	1,261,826	-0.11(-0.61%)
Aug 17, 2007	17.80	17.80	16.88	17.35	2,119,638	+0.33(+1.93%)
Aug 16, 2007	16.45	17.06	16.18	17.02	2,936,966	+0.58(+3.51%)
Aug 15, 2007	16.56	17.73	16.38	16.44	2,197,049	-0.12(-0.73%)
Aug 14, 2007	17.04	17.16	16.50	16.56	1,325,286	-0.57(-3.31%)
Aug 13, 2007	17.86	17.95	17.11	17.13	1,088,403	-0.41(-2.31%)
Aug 10, 2007	16.96	17.81	16.52	17.53	2,012,137	+0.40(+2.33%)
Aug 09, 2007	16.88	17.41	16.55	17.13	2,015,693	-0.23(-1.35%)
Aug 08, 2007	17.78	18.19	17.26	17.37	1,799,052	-0.18(-1.02%)
Aug 07, 2007	17.22	17.66	17.04	17.55	1,515,941	+0.19(+1.12%)
Aug 06, 2007	17.15	17.60	16.65	17.35	1,889,319	+0.36(+2.11%)
Aug 03, 2007	17.39	18.05	16.96	17.00	1,404,612	-1.05(-5.83%)
Aug 02, 2007	17.80	18.05	17.69	18.05	1,236,660	+0.32(+1.79%)
Aug 01, 2007	17.95	18.25	17.38	17.73	1,832,971	-0.31(-1.74%)
Jul 31, 2007	18.72	18.72	18.00	18.05	1,293,009	-0.27(-1.50%)
Jul 30, 2007	18.21	18.49	17.83	18.32	1,755,286	+0.03(+0.16%)
Jul 27, 2007	18.68	18.68	18.20	18.29	1,273,588	-0.48(-2.57%)
Jul 26, 2007	19.38	19.39	18.57	18.77	1,990,802	-0.88(-4.48%)
Jul 25, 2007	19.91	19.91	19.47	19.65	1,900,261	-0.14(-0.72%)
Jul 24, 2007	20.03	20.15	19.71	19.80	1,291,094	-0.44(-2.17%)
Jul 23, 2007	20.15	20.29	20.10	20.23	1,240,763	+0.10(+0.51%)
Jul 20, 2007	20.45	20.47	20.04	20.13	1,327,474	-0.49(-2.39%)
Jul 19, 2007	20.84	21.01	20.53	20.63	1,110,560	-0.26(-1.23%)
Jul 18, 2007	20.93	20.98	20.73	20.88	1,781,272	-0.23(-1.07%)
Jul 17, 2007	20.66	21.49	20.51	21.11	4,493,118	+0.92(+4.54%)
Jul 16, 2007	20.25	20.59	20.05	20.19	1,219,974	-0.21(-1.02%)
Jul 13, 2007	20.22	20.40	19.98	20.40	1,079,103	+0.09(+0.43%)
Jul 12, 2007	19.96	20.32	19.91	20.31	898,021	+0.50(+2.51%)
Jul 11, 2007	19.62	19.88	19.60	19.81	1,100,165	+0.09(+0.46%)
Jul 10, 2007	19.70	19.82	19.68	19.72	1,245,695	-0.18(-0.90%)
Jul 09, 2007	19.78	19.97	19.69	19.90	740,464	+0.11(+0.54%)
Jul 06, 2007	19.72	19.84	19.65	19.80	633,238	+0.13(+0.67%)
Jul 05, 2007	19.52	19.71	19.48	19.66	1,807,805	+0.12(+0.60%)
Jul 03, 2007	19.91	19.91	19.43	19.55	2,011,590	-0.30(-1.51%)
Jul 02, 2007	19.84	20.04	19.72	19.85	1,322,277	+0.05(+0.24%)
Jun 29, 2007	20.04	20.08	19.67	19.80	861,641	-0.15(-0.77%)
Jun 28, 2007	19.94	20.11	19.91	19.95	519,720	+0.06(+0.31%)
Jun 27, 2007	19.56	20.02	19.53	19.89	758,791	+0.12(+0.59%)
Jun 26, 2007	20.07	20.11	19.66	19.77	1,312,977	-0.19(-0.95%)
Jun 25, 2007	19.80	20.07	19.66	19.96	1,019,745	+0.08(+0.39%)
Jun 22, 2007	19.94	20.05	19.70	19.89	980,356	-0.13(-0.64%)
Jun 21, 2007	19.74	20.03	19.58	20.02	666,609	+0.15(+0.74%)
Jun 20, 2007	20.09	20.16	19.78	19.87	1,050,108	-0.17(-0.84%)
Jun 19, 2007	19.66	20.09	19.60	20.04	931,666	+0.33(+1.69%)
Jun 18, 2007	19.76	19.92	19.56	19.70	786,692	-0.05(-0.28%)
Jun 15, 2007	19.85	19.88	19.69	19.76	1,551,775	+0.14(+0.71%)
Jun 14, 2007	19.63	19.74	19.59	19.62	1,335,133	-0.01(-0.04%)
Jun 13, 2007	19.57	19.79	19.52	19.63	1,338,963	+0.14(+0.71%)
Jun 12, 2007	19.44	19.66	19.39	19.49	1,217,513	-0.11(-0.54%)
Jun 11, 2007	19.35	19.77	19.31	19.60	1,325,560	+0.01(+0.06%)
Jun 08, 2007	19.51	19.78	19.28	19.58	685,483	-0.00(-0.02%)
Jun 07, 2007	19.82	19.94	19.57	19.59	975,159	-0.23(-1.18%)
Jun 06, 2007	19.76	19.85	19.65	19.82	645,820	-0.10(-0.50%)
Jun 05, 2007	20.13	20.18	19.90	19.92	934,949	-0.30(-1.48%)
Jun 04, 2007	20.07	20.27	20.05	20.22	695,330	+0.08(+0.38%)

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.