Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	17.92	17.92	17.39	17.64	346,150	+0.06(+0.34%)
Aug 30, 2007	17.63	17.89	17.44	17.58	553,029	-0.16(-0.89%)
Aug 29, 2007	17.75	17.86	17.55	17.74	445,665	+0.14(+0.80%)
Aug 28, 2007	17.87	17.95	17.59	17.60	694,787	-0.24(-1.37%)
Aug 27, 2007	18.30	18.48	17.84	17.84	328,045	-0.55(-2.97%)
Aug 24, 2007	18.40	18.60	18.17	18.39	196,343	+0.04(+0.21%)
Aug 23, 2007	19.29	19.29	18.21	18.35	553,280	-0.51(-2.72%)
Aug 22, 2007	19.52	19.69	18.61	18.87	371,905	-0.43(-2.22%)
Aug 21, 2007	19.06	19.67	19.06	19.29	172,735	+0.09(+0.45%)
Aug 20, 2007	19.25	19.72	19.12	19.21	255,060	+0.01(+0.04%)
Aug 17, 2007	21.25	21.25	19.15	19.20	541,518	-0.34(-1.75%)
Aug 16, 2007	19.25	20.19	19.06	19.54	485,337	+0.27(+1.40%)
Aug 15, 2007	19.20	19.77	19.13	19.27	407,401	+0.09(+0.45%)
Aug 14, 2007	20.10	20.11	19.15	19.19	494,272	-0.71(-3.59%)
Aug 13, 2007	21.46	21.46	19.63	19.90	918,164	-1.45(-6.79%)
Aug 10, 2007	21.60	21.88	20.87	21.35	832,856	-0.65(-2.95%)
Aug 09, 2007	21.31	22.31	20.60	22.00	2,116,169	+0.71(+3.35%)
Aug 08, 2007	20.34	22.46	20.16	21.28	2,380,799	+1.21(+6.02%)
Aug 07, 2007	19.98	20.12	19.36	20.08	963,283	+0.01(+0.04%)
Aug 06, 2007	18.53	20.21	18.31	20.07	623,812	+1.59(+8.60%)
Aug 03, 2007	18.70	19.85	18.22	18.48	1,577,681	-1.18(-6.02%)
Aug 02, 2007	21.26	21.26	19.23	19.66	1,027,110	-0.76(-3.73%)
Aug 01, 2007	20.29	20.54	19.69	20.42	513,584	+0.51(+2.58%)
Jul 31, 2007	20.73	21.58	19.09	19.91	1,764,523	-1.51(-7.04%)
Jul 30, 2007	20.83	22.03	20.46	21.42	563,560	+0.27(+1.25%)
Jul 27, 2007	21.15	21.76	20.81	21.15	503,958	+0.33(+1.58%)
Jul 26, 2007	21.52	21.78	20.44	20.82	349,421	-0.58(-2.70%)
Jul 25, 2007	20.82	21.43	20.81	21.40	488,816	+0.77(+3.73%)
Jul 24, 2007	21.15	21.41	19.99	20.63	506,822	-0.87(-4.04%)
Jul 23, 2007	21.69	21.78	20.92	21.50	447,221	-0.08(-0.38%)
Jul 20, 2007	22.23	22.23	20.82	21.58	495,178	-0.55(-2.49%)
Jul 19, 2007	21.95	22.13	21.42	22.13	332,767	+0.37(+1.71%)
Jul 18, 2007	21.61	22.03	20.93	21.76	386,538	+0.50(+2.33%)
Jul 17, 2007	21.26	21.96	21.14	21.26	519,906	+0.14(+0.65%)
Jul 16, 2007	21.49	21.90	20.98	21.13	300,072	-0.49(-2.27%)
Jul 13, 2007	21.78	21.80	21.40	21.62	311,892	-0.05(-0.24%)
Jul 12, 2007	21.54	21.71	21.41	21.67	161,126	+0.25(+1.18%)
Jul 11, 2007	21.40	21.46	21.22	21.42	350,516	+0.05(+0.22%)
Jul 10, 2007	20.83	21.58	20.43	21.37	603,932	+0.63(+3.05%)
Jul 09, 2007	20.19	20.74	20.03	20.74	623,211	+0.62(+3.08%)
Jul 06, 2007	19.94	20.17	19.86	20.12	268,210	+0.23(+1.16%)
Jul 05, 2007	20.15	20.46	19.85	19.89	237,353	-0.20(-1.00%)
Jul 03, 2007	20.16	20.26	19.91	20.09	178,323	-0.02(-0.09%)
Jul 02, 2007	20.13	20.40	20.02	20.11	321,712	-0.06(-0.30%)
Jun 29, 2007	20.58	20.78	20.04	20.16	459,387	-0.38(-1.85%)
Jun 28, 2007	20.21	21.33	20.18	20.55	800,687	+0.33(+1.63%)
Jun 27, 2007	19.48	20.22	19.48	20.22	427,974	+0.62(+3.18%)
Jun 26, 2007	19.78	19.78	19.38	19.59	844,992	-0.00(-0.02%)
Jun 25, 2007	19.78	19.96	19.49	19.60	724,071	-0.04(-0.20%)
Jun 22, 2007	19.71	19.71	19.28	19.63	1,787,939	-0.03(-0.17%)
Jun 21, 2007	19.36	19.69	19.23	19.67	382,923	+0.31(+1.61%)
Jun 20, 2007	19.74	19.74	19.09	19.36	490,402	-0.21(-1.07%)
Jun 19, 2007	19.53	19.64	19.28	19.57	269,768	+0.02(+0.11%)
Jun 18, 2007	19.15	19.75	19.13	19.55	328,962	+0.44(+2.33%)
Jun 15, 2007	19.38	19.78	19.02	19.10	742,389	-0.04(-0.20%)
Jun 14, 2007	19.21	19.23	18.95	19.14	526,434	+0.21(+1.08%)
Jun 13, 2007	19.25	19.25	18.84	18.93	382,542	-0.19(-1.01%)
Jun 12, 2007	19.04	19.39	19.00	19.13	333,174	+0.02(+0.11%)
Jun 11, 2007	19.15	19.35	18.94	19.11	474,881	-0.13(-0.67%)
Jun 08, 2007	18.93	19.23	18.76	19.23	623,950	+0.35(+1.88%)
Jun 07, 2007	20.04	20.17	18.84	18.88	910,614	-1.00(-5.05%)
Jun 06, 2007	19.99	20.05	19.66	19.88	540,147	-0.21(-1.06%)
Jun 05, 2007	21.05	21.14	19.86	20.10	1,016,977	-1.00(-4.74%)
Jun 04, 2007	20.64	21.14	20.64	21.10	746,366	+0.36(+1.75%)

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.