Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	15.81	16.20	15.60	15.70	570,193	+0.18(+1.13%)
Aug 30, 2007	15.63	15.88	15.49	15.53	828,949	-0.29(-1.86%)
Aug 29, 2007	15.80	15.82	15.40	15.82	745,464	+0.25(+1.64%)
Aug 28, 2007	15.91	15.94	15.49	15.56	822,789	-0.38(-2.39%)
Aug 27, 2007	16.35	16.35	15.84	15.95	970,649	-0.41(-2.48%)
Aug 24, 2007	16.08	16.36	15.95	16.35	975,930	+0.30(+1.88%)
Aug 23, 2007	16.78	16.84	15.99	16.05	857,616	-0.62(-3.72%)
Aug 22, 2007	16.80	16.89	16.57	16.67	665,121	+0.07(+0.43%)
Aug 21, 2007	16.86	17.19	16.52	16.60	547,687	-0.29(-1.70%)
Aug 20, 2007	17.35	17.49	16.69	16.89	514,871	-0.36(-2.08%)
Aug 17, 2007	17.27	18.03	16.95	17.24	1,137,747	-0.02(-0.14%)
Aug 16, 2007	16.11	17.38	16.03	17.27	1,080,665	+1.16(+7.21%)
Aug 15, 2007	16.26	16.92	16.11	16.11	669,396	-0.27(-1.65%)
Aug 14, 2007	16.93	16.93	16.15	16.38	653,931	-0.41(-2.42%)
Aug 13, 2007	17.62	17.89	16.62	16.78	1,073,749	-0.57(-3.30%)
Aug 10, 2007	16.78	17.83	16.60	17.35	1,108,074	+0.33(+1.96%)
Aug 09, 2007	15.97	17.83	15.91	17.02	1,318,675	+0.65(+3.98%)
Aug 08, 2007	15.91	16.63	15.88	16.37	1,736,859	+0.59(+3.73%)
Aug 07, 2007	15.72	16.07	15.43	15.78	1,232,674	-0.05(-0.30%)
Aug 06, 2007	16.00	16.08	15.49	15.83	1,345,204	-0.16(-1.00%)
Aug 03, 2007	16.04	16.78	15.93	15.99	1,196,715	-0.80(-4.74%)
Aug 02, 2007	16.98	17.12	16.62	16.78	885,277	-0.14(-0.80%)
Aug 01, 2007	16.75	16.93	16.31	16.92	1,624,706	+0.08(+0.47%)
Jul 31, 2007	17.49	17.53	16.84	16.84	824,297	-0.51(-2.93%)
Jul 30, 2007	17.23	17.47	17.14	17.35	1,043,951	+0.10(+0.60%)
Jul 27, 2007	17.43	17.58	17.15	17.24	857,994	-0.30(-1.72%)
Jul 26, 2007	17.69	17.73	17.32	17.55	1,512,176	-0.55(-3.03%)
Jul 25, 2007	18.69	18.69	17.38	18.09	3,343,586	-1.69(-8.52%)
Jul 24, 2007	19.73	20.15	19.61	19.78	730,879	-0.19(-0.96%)
Jul 23, 2007	19.94	20.15	19.83	19.97	311,563	+0.14(+0.72%)
Jul 20, 2007	20.40	20.43	19.81	19.83	642,866	-0.62(-3.03%)
Jul 19, 2007	20.87	20.87	20.38	20.45	231,220	-0.24(-1.15%)
Jul 18, 2007	20.27	20.69	20.24	20.69	394,295	+0.30(+1.48%)
Jul 17, 2007	20.52	20.68	20.35	20.38	294,338	-0.02(-0.12%)
Jul 16, 2007	20.74	20.76	20.33	20.41	375,938	-0.47(-2.25%)
Jul 13, 2007	20.94	20.94	20.63	20.88	179,167	-0.04(-0.19%)
Jul 12, 2007	20.45	20.96	20.41	20.92	370,908	+0.63(+3.10%)
Jul 11, 2007	20.41	20.46	20.27	20.29	408,628	-0.14(-0.66%)
Jul 10, 2007	20.63	20.82	20.40	20.42	361,479	-0.41(-1.95%)
Jul 09, 2007	21.42	21.42	20.75	20.83	287,297	-0.52(-2.42%)
Jul 06, 2007	21.04	21.39	20.96	21.35	191,363	+0.26(+1.24%)
Jul 05, 2007	20.88	21.31	20.65	21.08	511,225	+0.25(+1.22%)
Jul 03, 2007	21.07	21.10	20.79	20.83	260,767	-0.18(-0.83%)
Jul 02, 2007	20.76	21.01	20.50	21.00	552,968	+0.37(+1.81%)
Jun 29, 2007	20.82	21.04	20.46	20.63	381,470	-0.16(-0.77%)
Jun 28, 2007	20.63	20.89	20.56	20.79	447,731	+0.16(+0.77%)
Jun 27, 2007	20.12	20.63	19.90	20.63	514,620	+0.39(+1.93%)
Jun 26, 2007	20.64	20.72	20.10	20.24	467,093	-0.25(-1.24%)
Jun 25, 2007	20.67	20.72	20.33	20.50	641,861	-0.18(-0.85%)
Jun 22, 2007	20.83	20.96	20.67	20.67	970,901	-0.25(-1.18%)
Jun 21, 2007	21.21	21.21	20.77	20.92	695,925	-0.17(-0.79%)
Jun 20, 2007	21.35	21.52	21.08	21.08	307,037	-0.25(-1.16%)
Jun 19, 2007	21.12	21.39	20.97	21.33	360,221	+0.10(+0.45%)
Jun 18, 2007	21.33	21.39	21.12	21.24	218,018	-0.09(-0.41%)
Jun 15, 2007	22.07	22.19	21.21	21.32	777,777	+0.42(+2.02%)
Jun 14, 2007	20.69	21.10	20.69	20.90	429,499	+0.19(+0.92%)
Jun 13, 2007	20.65	20.77	20.39	20.71	712,270	+0.15(+0.73%)
Jun 12, 2007	20.81	20.89	20.50	20.56	469,734	-0.33(-1.60%)
Jun 11, 2007	21.10	21.10	20.77	20.89	225,562	-0.31(-1.46%)
Jun 08, 2007	20.88	21.29	20.81	21.20	186,711	+0.32(+1.52%)
Jun 07, 2007	21.19	21.19	20.71	20.89	279,627	-0.44(-2.05%)
Jun 06, 2007	21.36	21.46	21.23	21.32	360,850	-0.20(-0.92%)
Jun 05, 2007	21.75	21.75	21.36	21.52	395,300	-0.38(-1.74%)
Jun 04, 2007	21.86	22.11	21.61	21.90	461,435	-0.06(-0.29%)

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.