Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	19.95	20.20	19.72	20.05	75,100	+0.43(+2.18%)
Aug 30, 2007	19.95	20.30	19.44	19.62	88,203	-0.18(-0.91%)
Aug 29, 2007	19.45	20.00	19.18	19.80	57,570	+0.55(+2.86%)
Aug 28, 2007	19.85	19.85	19.07	19.25	102,320	-0.82(-4.09%)
Aug 27, 2007	20.11	20.98	19.70	20.07	103,901	-0.72(-3.46%)
Aug 24, 2007	19.52	20.91	19.13	20.79	145,894	+1.34(+6.89%)
Aug 23, 2007	20.25	20.40	19.24	19.45	84,598	-0.50(-2.51%)
Aug 22, 2007	19.11	20.33	19.11	19.95	142,915	+1.22(+6.51%)
Aug 21, 2007	18.75	19.09	18.30	18.73	111,802	+0.23(+1.24%)
Aug 20, 2007	18.88	19.40	18.26	18.50	66,712	-0.30(-1.60%)
Aug 17, 2007	19.87	19.87	18.70	18.80	76,175	+0.20(+1.08%)
Aug 16, 2007	19.88	20.02	17.78	18.60	244,643	-1.74(-8.55%)
Aug 15, 2007	20.65	21.10	19.96	20.34	159,379	-0.51(-2.45%)
Aug 14, 2007	21.10	21.58	20.59	20.85	154,321	-0.25(-1.18%)
Aug 13, 2007	19.94	21.68	19.88	21.10	357,620	+1.16(+5.82%)
Aug 10, 2007	18.27	20.71	18.27	19.94	192,112	+0.62(+3.21%)
Aug 09, 2007	19.25	21.05	19.25	19.32	344,846	-0.79(-3.93%)
Aug 08, 2007	19.14	20.85	19.14	20.11	493,101	+1.13(+5.95%)
Aug 07, 2007	17.60	19.34	17.43	18.98	524,502	+1.18(+6.63%)
Aug 06, 2007	18.41	18.55	17.21	17.80	510,163	-0.81(-4.35%)
Aug 03, 2007	18.69	20.50	18.51	18.61	291,280	-1.42(-7.09%)
Aug 02, 2007	21.57	21.95	19.91	20.03	446,063	-1.43(-6.66%)
Aug 01, 2007	21.07	21.95	20.80	21.46	639,785	+0.28(+1.32%)
Jul 31, 2007	23.42	23.43	21.08	21.18	342,200	-1.64(-7.19%)
Jul 30, 2007	21.65	23.34	21.65	22.82	485,011	+1.37(+6.39%)
Jul 27, 2007	22.00	22.53	21.42	21.45	357,190	-0.32(-1.47%)
Jul 26, 2007	23.40	23.40	21.68	21.77	373,189	-1.98(-8.34%)
Jul 25, 2007	24.91	25.25	22.96	23.75	420,541	-0.82(-3.34%)
Jul 24, 2007	25.65	25.74	24.35	24.57	318,034	-1.42(-5.46%)
Jul 23, 2007	27.10	27.15	25.85	25.99	305,425	-0.94(-3.49%)
Jul 20, 2007	28.17	28.17	26.23	26.93	442,563	-1.27(-4.50%)
Jul 19, 2007	30.98	31.51	27.75	28.20	1,264,072	+0.03(+0.11%)
Jul 18, 2007	27.50	28.34	26.96	28.17	499,018	+0.40(+1.44%)
Jul 17, 2007	28.74	29.20	27.54	27.77	509,235	-0.52(-1.84%)
Jul 16, 2007	29.98	30.48	28.00	28.29	571,953	-1.85(-6.14%)
Jul 13, 2007	30.54	31.27	29.98	30.14	257,136	-0.36(-1.18%)
Jul 12, 2007	30.60	31.45	30.35	30.50	308,393	+0.00(+0.00%)
Jul 11, 2007	31.64	32.31	30.21	30.50	427,977	-1.30(-4.09%)
Jul 10, 2007	34.69	34.69	31.57	31.80	392,777	-2.89(-8.33%)
Jul 09, 2007	34.00	35.45	34.00	34.69	346,429	+0.74(+2.18%)
Jul 06, 2007	35.02	35.29	33.53	33.95	356,118	-1.38(-3.91%)
Jul 05, 2007	34.81	36.32	34.74	35.33	248,465	+0.33(+0.94%)
Jul 03, 2007	34.73	35.70	34.50	35.00	176,414	+0.21(+0.60%)
Jul 02, 2007	34.90	35.80	33.80	34.79	472,717	-0.11(-0.32%)
Jun 29, 2007	36.10	36.61	34.22	34.90	479,452	-1.12(-3.11%)
Jun 28, 2007	37.17	37.99	35.77	36.02	394,204	-0.97(-2.62%)
Jun 27, 2007	36.00	37.35	35.17	36.99	538,945	-0.05(-0.13%)
Jun 26, 2007	39.75	40.00	36.50	37.04	747,583	-2.18(-5.56%)
Jun 25, 2007	41.62	41.64	38.99	39.22	459,863	-2.52(-6.04%)
Jun 22, 2007	43.50	43.59	40.18	41.74	496,840	-2.20(-5.01%)
Jun 21, 2007	45.05	45.39	41.62	43.94	582,649	-1.29(-2.85%)
Jun 20, 2007	47.11	47.45	45.05	45.23	783,600	-1.17(-2.52%)
Jun 19, 2007	46.25	46.40	44.16	46.40	386,800	-0.15(-0.32%)
Jun 18, 2007	45.90	47.40	45.75	46.55	589,300	+1.95(+4.37%)
Jun 15, 2007	44.50	45.70	44.06	44.60	402,700	+0.69(+1.57%)
Jun 14, 2007	40.45	43.96	40.45	43.91	645,100	+3.63(+9.01%)
Jun 13, 2007	39.50	40.42	39.37	40.28	181,400	+1.05(+2.68%)
Jun 12, 2007	40.41	40.41	38.66	39.23	185,900	-1.27(-3.14%)
Jun 11, 2007	40.30	40.80	39.51	40.50	247,178	+2.00(+5.19%)
Jun 08, 2007	38.00	38.73	37.20	38.50	178,548	+0.31(+0.81%)
Jun 07, 2007	39.85	41.00	38.00	38.19	226,771	-1.12(-2.85%)
Jun 06, 2007	40.45	40.45	39.06	39.31	201,388	-0.91(-2.26%)
Jun 05, 2007	38.78	40.48	38.13	40.22	252,661	+1.32(+3.39%)
Jun 04, 2007	37.23	39.86	36.75	38.90	366,450	+2.34(+6.40%)

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.