Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	20.26	20.31	19.95	20.06	537,546	+0.01(+0.03%)
Aug 30, 2007	20.08	20.26	19.86	20.05	987,341	-0.03(-0.14%)
Aug 29, 2007	19.54	20.10	19.45	20.08	1,596,442	+0.03(+0.17%)
Aug 28, 2007	20.45	20.50	20.04	20.04	687,723	-0.50(-2.45%)
Aug 27, 2007	20.47	20.65	20.25	20.55	730,273	+0.07(+0.33%)
Aug 24, 2007	20.53	20.67	20.32	20.48	827,741	-0.12(-0.56%)
Aug 23, 2007	20.91	21.06	20.51	20.59	787,546	-0.31(-1.49%)
Aug 22, 2007	20.84	21.29	20.62	20.91	1,010,898	+0.16(+0.79%)
Aug 21, 2007	20.53	20.92	20.08	20.74	1,442,437	+0.21(+1.03%)
Aug 20, 2007	20.27	20.72	20.24	20.53	1,743,675	+0.37(+1.82%)
Aug 17, 2007	20.88	20.88	19.92	20.17	1,516,200	+0.30(+1.50%)
Aug 16, 2007	19.68	20.07	19.43	19.87	2,219,236	+0.06(+0.31%)
Aug 15, 2007	19.39	20.22	19.39	19.81	1,719,676	+0.32(+1.64%)
Aug 14, 2007	20.02	20.25	19.47	19.49	1,370,146	-0.52(-2.58%)
Aug 13, 2007	19.91	20.28	19.91	20.00	1,492,643	+0.13(+0.65%)
Aug 10, 2007	20.51	20.54	19.44	19.87	2,806,988	-1.24(-5.86%)
Aug 09, 2007	20.88	21.62	20.52	21.11	3,506,048	+0.23(+1.11%)
Aug 08, 2007	20.31	21.08	20.27	20.88	3,284,463	+0.76(+3.78%)
Aug 07, 2007	19.80	20.22	19.66	20.12	1,954,365	+0.25(+1.26%)
Aug 06, 2007	19.28	20.00	19.08	19.87	1,492,938	+0.55(+2.85%)
Aug 03, 2007	19.45	19.66	19.30	19.32	1,961,284	-0.07(-0.39%)
Aug 02, 2007	19.32	19.65	19.22	19.39	1,767,085	+0.24(+1.24%)
Aug 01, 2007	18.71	19.19	18.64	19.15	1,255,010	+0.42(+2.25%)
Jul 31, 2007	18.69	19.06	18.63	18.73	1,188,755	+0.18(+0.99%)
Jul 30, 2007	18.55	18.77	18.42	18.55	1,467,908	+0.03(+0.15%)
Jul 27, 2007	18.73	19.36	18.32	18.52	1,321,265	-0.27(-1.45%)
Jul 26, 2007	18.81	19.07	18.50	18.79	1,977,627	-0.22(-1.18%)
Jul 25, 2007	18.44	19.70	18.41	19.02	2,707,312	+0.85(+4.67%)
Jul 24, 2007	18.34	18.48	18.11	18.17	687,576	-0.29(-1.58%)
Jul 23, 2007	18.50	18.69	18.46	18.46	811,840	+0.00(+0.00%)
Jul 20, 2007	18.61	18.68	18.32	18.46	1,052,565	-0.15(-0.80%)
Jul 19, 2007	18.68	18.80	18.56	18.61	692,434	-0.01(-0.04%)
Jul 18, 2007	18.67	18.80	18.52	18.62	865,727	-0.26(-1.40%)
Jul 17, 2007	18.94	19.13	18.87	18.88	463,340	-0.09(-0.47%)
Jul 16, 2007	18.97	19.01	18.83	18.97	666,963	-0.07(-0.36%)
Jul 13, 2007	19.04	19.10	18.90	19.04	426,238	+0.02(+0.11%)
Jul 12, 2007	18.75	19.04	18.68	19.02	673,294	+0.34(+1.82%)
Jul 11, 2007	18.68	18.68	18.49	18.68	643,406	+0.02(+0.11%)
Jul 10, 2007	18.87	18.94	18.65	18.66	386,779	-0.30(-1.58%)
Jul 09, 2007	19.21	19.21	18.85	18.96	582,746	-0.26(-1.38%)
Jul 06, 2007	19.17	19.23	19.05	19.22	475,266	+0.07(+0.39%)
Jul 05, 2007	19.13	19.20	18.94	19.15	464,518	+0.01(+0.07%)
Jul 03, 2007	19.17	19.21	18.97	19.13	281,950	-0.02(-0.11%)
Jul 02, 2007	19.03	19.20	19.00	19.15	527,681	+0.22(+1.15%)
Jun 29, 2007	19.27	19.30	18.79	18.94	1,098,649	-0.31(-1.59%)
Jun 28, 2007	19.15	19.30	19.08	19.24	437,280	+0.09(+0.46%)
Jun 27, 2007	19.18	19.28	19.02	19.15	532,392	-0.20(-1.05%)
Jun 26, 2007	19.57	19.59	19.29	19.36	604,389	-0.14(-0.70%)
Jun 25, 2007	19.53	19.67	19.46	19.49	367,786	-0.03(-0.17%)
Jun 22, 2007	19.76	19.76	19.48	19.53	406,067	-0.26(-1.30%)
Jun 21, 2007	19.75	19.87	19.64	19.79	338,193	+0.10(+0.48%)
Jun 20, 2007	19.88	19.93	19.68	19.69	358,216	-0.19(-0.96%)
Jun 19, 2007	19.74	19.94	19.70	19.88	390,607	+0.05(+0.27%)
Jun 18, 2007	19.88	19.93	19.74	19.83	363,517	-0.01(-0.03%)
Jun 15, 2007	19.83	19.95	19.79	19.83	605,567	+0.10(+0.48%)
Jun 14, 2007	19.67	19.76	19.60	19.74	621,763	+0.12(+0.62%)
Jun 13, 2007	19.47	19.66	19.38	19.62	610,278	+0.18(+0.94%)
Jun 12, 2007	19.49	19.58	19.38	19.43	679,772	-0.11(-0.56%)
Jun 11, 2007	19.54	19.62	19.37	19.54	593,788	-0.04(-0.21%)
Jun 08, 2007	19.37	19.59	19.33	19.58	641,639	+0.23(+1.19%)
Jun 07, 2007	19.62	19.67	19.31	19.35	736,898	-0.34(-1.72%)
Jun 06, 2007	19.66	19.81	19.57	19.69	628,683	-0.03(-0.17%)
Jun 05, 2007	19.89	20.00	19.68	19.72	835,839	-0.30(-1.49%)
Jun 04, 2007	19.81	20.02	19.78	20.02	640,756	+0.12(+0.61%)

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.