Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	17.45	17.86	17.41	17.60	178,040	+0.33(+1.91%)
Aug 30, 2007	17.17	17.67	17.17	17.27	137,377	-0.11(-0.63%)
Aug 29, 2007	16.86	17.40	16.85	17.38	237,112	+0.68(+4.07%)
Aug 28, 2007	17.35	17.54	16.69	16.70	265,544	-0.80(-4.57%)
Aug 27, 2007	17.67	17.84	17.44	17.50	146,617	-0.26(-1.46%)
Aug 24, 2007	17.26	17.82	17.12	17.76	226,439	+0.47(+2.72%)
Aug 23, 2007	17.51	17.56	17.06	17.29	211,717	-0.17(-0.97%)
Aug 22, 2007	17.33	17.77	17.21	17.46	270,818	+0.24(+1.39%)
Aug 21, 2007	17.19	17.38	17.01	17.22	245,321	+0.01(+0.06%)
Aug 20, 2007	16.82	17.40	16.80	17.21	456,953	+0.42(+2.50%)
Aug 17, 2007	16.74	17.20	16.36	16.79	565,754	+0.73(+4.55%)
Aug 16, 2007	15.87	16.59	15.87	16.06	851,748	+0.04(+0.25%)
Aug 15, 2007	15.54	16.30	15.54	16.02	1,135,266	+0.52(+3.35%)
Aug 14, 2007	16.15	16.57	15.47	15.50	1,442,140	-0.64(-3.97%)
Aug 13, 2007	16.34	16.61	16.00	16.14	1,093,905	-0.07(-0.43%)
Aug 10, 2007	16.07	16.50	15.97	16.21	862,140	-0.08(-0.49%)
Aug 09, 2007	16.66	16.86	16.17	16.29	1,498,201	-0.63(-3.72%)
Aug 08, 2007	17.08	18.13	16.75	16.92	1,489,820	+0.02(+0.09%)
Aug 07, 2007	16.97	17.10	16.51	16.91	545,677	-0.09(-0.56%)
Aug 06, 2007	17.29	17.44	16.85	17.00	937,968	-0.33(-1.90%)
Aug 03, 2007	17.37	18.15	17.29	17.33	712,592	-0.72(-3.99%)
Aug 02, 2007	18.09	18.36	17.93	18.05	674,024	+0.01(+0.06%)
Aug 01, 2007	18.20	18.46	17.87	18.04	1,043,911	-0.26(-1.42%)
Jul 31, 2007	18.89	19.07	18.30	18.30	867,626	-0.46(-2.45%)
Jul 30, 2007	18.25	19.14	18.25	18.76	1,790,907	+1.31(+7.51%)
Jul 27, 2007	17.97	19.03	17.38	17.45	3,341,817	-2.30(-11.65%)
Jul 26, 2007	20.31	20.46	19.49	19.75	1,029,381	-0.82(-3.99%)
Jul 25, 2007	21.15	21.20	20.46	20.57	811,907	-0.45(-2.15%)
Jul 24, 2007	21.43	21.43	20.80	21.02	599,084	-0.45(-2.09%)
Jul 23, 2007	20.95	21.69	20.85	21.47	794,156	+0.56(+2.68%)
Jul 20, 2007	21.68	21.77	20.89	20.91	606,629	-0.82(-3.77%)
Jul 19, 2007	21.57	21.83	21.41	21.73	339,858	+0.26(+1.21%)
Jul 18, 2007	21.92	21.93	21.17	21.47	946,663	-0.62(-2.81%)
Jul 17, 2007	20.87	22.28	20.86	22.09	1,090,793	+1.23(+5.90%)
Jul 16, 2007	21.02	21.07	20.77	20.86	316,868	-0.24(-1.14%)
Jul 13, 2007	21.23	21.27	21.03	21.10	222,247	-0.10(-0.47%)
Jul 12, 2007	20.96	21.25	20.91	21.20	382,652	+0.33(+1.58%)
Jul 11, 2007	21.06	21.50	20.75	20.87	611,909	-0.27(-1.28%)
Jul 10, 2007	20.99	21.60	20.80	21.14	896,184	+0.13(+0.62%)
Jul 09, 2007	20.61	21.07	20.50	21.01	586,834	+0.37(+1.79%)
Jul 06, 2007	20.86	20.86	20.62	20.64	296,763	-0.14(-0.67%)
Jul 05, 2007	20.42	20.85	20.42	20.78	379,454	+0.36(+1.76%)
Jul 03, 2007	20.60	20.83	20.35	20.42	571,567	-0.33(-1.59%)
Jul 02, 2007	20.90	20.98	20.68	20.75	382,440	+0.01(+0.05%)
Jun 29, 2007	20.90	21.00	20.71	20.74	417,543	-0.13(-0.62%)
Jun 28, 2007	20.78	21.09	20.78	20.87	530,367	-0.01(-0.05%)
Jun 27, 2007	20.40	20.94	20.39	20.88	805,451	+0.31(+1.51%)
Jun 26, 2007	20.84	20.99	20.52	20.57	816,862	-0.28(-1.34%)
Jun 25, 2007	20.80	21.00	20.72	20.85	508,411	-0.04(-0.19%)
Jun 22, 2007	20.86	20.89	20.48	20.89	1,066,096	-0.06(-0.29%)
Jun 21, 2007	19.71	21.12	19.70	20.95	1,533,733	+1.14(+5.75%)
Jun 20, 2007	19.09	19.84	19.02	19.81	924,700	+0.73(+3.83%)
Jun 19, 2007	18.90	19.14	18.88	19.08	230,200	+0.08(+0.42%)
Jun 18, 2007	19.05	19.09	18.90	19.00	280,400	-0.04(-0.21%)
Jun 15, 2007	18.74	19.13	18.70	19.04	467,600	+0.62(+3.37%)
Jun 14, 2007	18.16	18.48	18.16	18.42	334,300	+0.23(+1.26%)
Jun 13, 2007	18.19	18.33	18.08	18.19	208,700	+0.03(+0.17%)
Jun 12, 2007	18.11	18.29	18.00	18.16	396,500	-0.10(-0.55%)
Jun 11, 2007	18.23	18.27	18.04	18.26	489,055	-0.08(-0.44%)
Jun 08, 2007	18.04	18.37	17.92	18.34	209,614	+0.23(+1.27%)
Jun 07, 2007	18.24	18.34	18.08	18.11	464,052	-0.24(-1.31%)
Jun 06, 2007	18.27	18.48	18.23	18.35	393,789	-0.01(-0.05%)
Jun 05, 2007	18.28	18.39	18.16	18.36	315,035	+0.04(+0.22%)
Jun 04, 2007	18.24	18.37	18.17	18.32	386,558	+0.04(+0.22%)

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.