Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	20.71	21.15	20.64	21.01	597,354	+0.40(+1.95%)
Aug 30, 2007	20.91	20.95	20.38	20.61	724,971	-0.30(-1.44%)
Aug 29, 2007	20.19	20.98	19.79	20.91	1,290,385	+0.81(+4.01%)
Aug 28, 2007	21.01	21.03	20.07	20.11	669,587	-1.00(-4.75%)
Aug 27, 2007	21.41	21.42	21.08	21.11	577,135	-0.39(-1.81%)
Aug 24, 2007	20.93	21.50	20.79	21.50	458,162	+0.56(+2.67%)
Aug 23, 2007	20.97	21.31	20.88	20.94	604,973	-0.05(-0.23%)
Aug 22, 2007	21.25	21.33	20.71	20.99	796,033	-0.07(-0.36%)
Aug 21, 2007	20.59	21.25	20.59	21.06	627,976	+0.38(+1.81%)
Aug 20, 2007	20.26	20.82	20.03	20.69	628,123	+0.43(+2.12%)
Aug 17, 2007	20.67	21.23	20.19	20.26	1,334,633	-0.33(-1.59%)
Aug 16, 2007	19.40	20.66	19.21	20.58	1,418,588	+0.92(+4.69%)
Aug 15, 2007	19.92	20.56	19.64	19.66	1,263,426	-0.45(-2.24%)
Aug 14, 2007	20.43	20.92	20.11	20.11	1,170,387	-0.25(-1.24%)
Aug 13, 2007	20.35	20.65	19.87	20.37	2,241,434	+0.02(+0.10%)
Aug 10, 2007	18.09	20.82	17.85	20.35	3,032,486	+2.03(+11.07%)
Aug 09, 2007	19.38	18.94	17.71	18.32	3,346,474	-1.06(-5.49%)
Aug 08, 2007	21.31	21.66	18.52	19.38	2,967,798	-2.21(-10.24%)
Aug 07, 2007	21.66	21.87	21.27	21.59	1,759,389	-0.06(-0.28%)
Aug 06, 2007	21.64	22.01	21.57	21.66	2,368,466	+0.38(+1.80%)
Aug 03, 2007	21.51	22.08	21.23	21.27	1,620,344	-0.81(-3.65%)
Aug 02, 2007	21.84	22.18	21.44	22.08	3,471,747	+0.26(+1.19%)
Aug 01, 2007	19.79	22.77	19.53	21.82	6,325,628	+4.07(+22.91%)
Jul 31, 2007	18.15	18.45	17.75	17.75	920,280	-0.40(-2.18%)
Jul 30, 2007	18.30	18.35	17.80	18.15	1,024,015	-0.20(-1.12%)
Jul 27, 2007	18.26	18.60	17.88	18.35	1,377,270	+0.01(+0.07%)
Jul 26, 2007	18.78	19.08	18.21	18.34	900,500	-0.74(-3.86%)
Jul 25, 2007	18.93	19.15	18.90	19.08	1,403,204	+0.23(+1.23%)
Jul 24, 2007	18.88	19.11	18.80	18.84	875,592	-0.30(-1.57%)
Jul 23, 2007	19.23	19.31	19.04	19.14	567,318	-0.04(-0.21%)
Jul 20, 2007	19.59	19.66	19.07	19.19	832,662	-0.44(-2.26%)
Jul 19, 2007	19.68	19.87	19.63	19.63	511,055	+0.12(+0.63%)
Jul 18, 2007	19.51	19.62	19.30	19.51	833,688	-0.23(-1.14%)
Jul 17, 2007	19.79	19.85	19.70	19.73	999,546	-0.05(-0.24%)
Jul 16, 2007	19.87	19.96	19.72	19.78	933,174	-0.10(-0.48%)
Jul 13, 2007	19.77	20.04	19.77	19.87	930,243	-0.01(-0.07%)
Jul 12, 2007	19.79	19.95	19.73	19.89	617,720	+0.22(+1.11%)
Jul 11, 2007	19.68	19.80	19.57	19.67	712,078	-0.05(-0.28%)
Jul 10, 2007	20.15	20.18	19.70	19.72	571,860	-0.62(-3.05%)
Jul 09, 2007	20.21	20.36	20.16	20.35	512,960	+0.11(+0.54%)
Jul 06, 2007	20.11	20.26	19.99	20.24	362,925	+0.15(+0.75%)
Jul 05, 2007	20.12	20.14	19.88	20.09	350,471	+0.02(+0.10%)
Jul 03, 2007	20.13	20.17	19.96	20.07	252,011	+0.02(+0.10%)
Jul 02, 2007	19.67	20.05	19.67	20.05	449,810	+0.43(+2.19%)
Jun 29, 2007	20.08	20.20	19.59	19.62	748,854	-0.46(-2.31%)
Jun 28, 2007	19.94	20.20	19.87	20.08	586,219	+0.16(+0.82%)
Jun 27, 2007	19.48	19.94	19.26	19.92	778,450	+0.29(+1.46%)
Jun 26, 2007	19.12	19.76	19.22	19.63	1,489,796	+0.51(+2.64%)
Jun 25, 2007	19.32	19.52	19.02	19.12	858,156	-0.20(-1.02%)
Jun 22, 2007	19.44	19.44	19.21	19.32	919,987	-0.13(-0.67%)
Jun 21, 2007	19.47	19.53	19.25	19.45	531,860	-0.08(-0.42%)
Jun 20, 2007	19.72	19.89	19.49	19.53	573,032	-0.12(-0.63%)
Jun 19, 2007	19.77	19.78	19.62	19.66	427,100	-0.14(-0.69%)
Jun 18, 2007	19.93	20.05	19.74	19.79	687,023	-0.10(-0.51%)
Jun 15, 2007	19.90	20.05	19.81	19.90	1,170,094	+0.23(+1.14%)
Jun 14, 2007	19.41	19.74	19.41	19.67	1,149,727	+0.30(+1.55%)
Jun 13, 2007	19.36	19.59	19.25	19.37	754,275	+0.07(+0.35%)
Jun 12, 2007	19.48	19.48	19.16	19.30	867,827	-0.33(-1.67%)
Jun 11, 2007	19.63	19.69	19.38	19.63	447,612	-0.06(-0.31%)
Jun 08, 2007	19.41	19.69	19.17	19.69	898,302	+0.28(+1.44%)
Jun 07, 2007	19.71	19.82	19.41	19.41	515,743	-0.39(-1.96%)
Jun 06, 2007	19.75	19.97	19.67	19.80	798,377	-0.05(-0.28%)
Jun 05, 2007	19.96	20.09	19.70	19.85	477,063	-0.20(-0.99%)
Jun 04, 2007	19.74	20.11	19.74	20.05	596,035	+0.22(+1.10%)

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.