Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	23.04	23.46	22.83	23.07	113,567	+0.35(+1.54%)
Aug 30, 2007	22.70	23.35	22.55	22.72	111,407	-0.14(-0.61%)
Aug 29, 2007	23.05	23.24	22.52	22.86	185,253	-0.15(-0.65%)
Aug 28, 2007	23.09	23.48	22.60	23.01	239,912	-0.19(-0.82%)
Aug 27, 2007	23.18	23.28	22.51	23.20	213,097	-0.15(-0.64%)
Aug 24, 2007	23.43	23.43	22.95	23.35	164,258	-0.12(-0.51%)
Aug 23, 2007	23.80	23.85	23.20	23.47	122,493	-0.17(-0.72%)
Aug 22, 2007	23.50	23.99	23.36	23.64	183,661	+0.07(+0.30%)
Aug 21, 2007	23.94	24.28	23.37	23.57	125,153	-0.39(-1.63%)
Aug 20, 2007	24.00	24.15	23.54	23.96	365,458	+0.02(+0.08%)
Aug 17, 2007	24.14	24.32	23.38	23.94	609,951	+0.02(+0.08%)
Aug 16, 2007	22.78	24.00	22.72	23.92	688,856	+0.95(+4.14%)
Aug 15, 2007	22.85	24.28	22.72	22.97	343,596	+0.01(+0.04%)
Aug 14, 2007	23.22	23.64	22.92	22.96	296,878	-0.25(-1.08%)
Aug 13, 2007	24.85	24.91	22.84	23.21	634,012	-1.54(-6.22%)
Aug 10, 2007	24.65	25.64	23.65	24.75	543,475	-0.42(-1.67%)
Aug 09, 2007	23.51	25.40	23.50	25.17	616,078	+0.86(+3.54%)
Aug 08, 2007	23.08	24.98	22.50	24.31	888,929	+1.56(+6.86%)
Aug 07, 2007	21.89	23.52	21.58	22.75	581,072	+0.68(+3.08%)
Aug 06, 2007	20.95	22.30	20.62	22.07	443,906	+1.06(+5.05%)
Aug 03, 2007	20.82	21.31	20.55	21.01	398,044	-0.03(-0.14%)
Aug 02, 2007	21.11	21.58	20.95	21.04	319,150	-0.08(-0.38%)
Aug 01, 2007	21.32	21.67	20.99	21.12	286,534	-0.19(-0.89%)
Jul 31, 2007	22.18	22.30	21.29	21.31	222,820	-0.60(-2.74%)
Jul 30, 2007	21.91	22.18	21.17	21.91	509,850	-0.04(-0.18%)
Jul 27, 2007	21.33	22.15	21.06	21.95	351,331	+0.49(+2.28%)
Jul 26, 2007	21.98	22.14	21.30	21.46	390,643	-0.58(-2.63%)
Jul 25, 2007	22.76	23.00	22.04	22.04	438,829	-0.60(-2.65%)
Jul 24, 2007	23.37	23.71	22.40	22.64	615,870	-0.93(-3.95%)
Jul 23, 2007	24.10	24.10	23.41	23.57	433,133	-0.33(-1.38%)
Jul 20, 2007	22.28	24.10	21.47	23.90	1,016,938	+2.50(+11.68%)
Jul 19, 2007	21.51	21.70	21.32	21.40	152,071	-0.02(-0.09%)
Jul 18, 2007	21.09	21.57	20.85	21.42	301,786	+0.25(+1.18%)
Jul 17, 2007	21.41	21.41	21.11	21.17	216,375	-0.22(-1.03%)
Jul 16, 2007	21.86	21.86	20.99	21.39	397,891	-0.57(-2.60%)
Jul 13, 2007	21.80	22.15	21.52	21.96	176,429	+0.15(+0.69%)
Jul 12, 2007	21.03	21.82	20.99	21.81	221,789	+0.83(+3.96%)
Jul 11, 2007	21.15	21.38	20.91	20.98	155,151	-0.17(-0.80%)
Jul 10, 2007	21.55	21.68	21.09	21.15	438,849	-0.56(-2.58%)
Jul 09, 2007	21.94	21.94	21.61	21.71	147,979	-0.21(-0.96%)
Jul 06, 2007	21.53	21.92	21.38	21.92	190,481	+0.34(+1.58%)
Jul 05, 2007	21.90	22.07	21.48	21.58	205,796	-0.26(-1.19%)
Jul 03, 2007	22.00	22.00	21.66	21.84	53,382	-0.17(-0.77%)
Jul 02, 2007	21.66	22.07	21.58	22.01	153,988	+0.44(+2.04%)
Jun 29, 2007	22.24	22.34	21.47	21.57	321,353	-0.57(-2.57%)
Jun 28, 2007	22.50	23.64	21.99	22.14	457,634	-0.31(-1.38%)
Jun 27, 2007	21.79	22.67	21.73	22.45	274,151	+0.46(+2.09%)
Jun 26, 2007	22.06	22.44	21.69	21.99	361,564	-0.04(-0.18%)
Jun 25, 2007	22.46	22.60	21.84	22.03	463,690	-0.35(-1.56%)
Jun 22, 2007	22.57	22.97	22.18	22.38	643,706	-0.29(-1.28%)
Jun 21, 2007	22.46	22.90	22.40	22.67	515,422	+0.07(+0.31%)
Jun 20, 2007	22.74	23.12	22.43	22.60	449,200	-0.16(-0.70%)
Jun 19, 2007	22.69	22.76	22.36	22.76	215,800	-0.03(-0.13%)
Jun 18, 2007	21.96	23.03	21.87	22.79	585,900	+0.84(+3.83%)
Jun 15, 2007	22.04	22.21	21.62	21.95	325,700	+0.11(+0.50%)
Jun 14, 2007	21.60	22.15	21.53	21.84	387,000	+0.32(+1.49%)
Jun 13, 2007	22.00	22.11	21.32	21.52	435,900	-0.32(-1.47%)
Jun 12, 2007	21.76	22.02	21.58	21.84	480,000	+0.04(+0.18%)
Jun 11, 2007	22.04	22.16	21.77	21.80	237,997	-0.26(-1.18%)
Jun 08, 2007	22.10	22.25	21.86	22.06	289,881	-0.05(-0.23%)
Jun 07, 2007	22.47	22.47	21.97	22.11	444,350	-0.40(-1.78%)
Jun 06, 2007	22.48	22.58	22.16	22.51	290,528	+0.06(+0.27%)
Jun 05, 2007	22.81	23.11	22.02	22.45	440,805	-0.38(-1.66%)
Jun 04, 2007	22.47	23.02	22.46	22.83	648,276	+0.35(+1.56%)

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.