Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	21.31	21.48	20.75	21.34	289,568	+0.06(+0.30%)
Aug 30, 2007	21.60	21.60	20.94	21.28	795,295	-0.23(-1.06%)
Aug 29, 2007	21.23	21.50	20.81	21.50	537,064	+0.39(+1.84%)
Aug 28, 2007	20.99	21.47	20.96	21.11	409,491	-0.11(-0.50%)
Aug 27, 2007	21.21	21.55	21.13	21.22	393,576	-0.10(-0.46%)
Aug 24, 2007	21.49	21.62	21.09	21.32	799,243	+0.00(+0.00%)
Aug 23, 2007	21.24	21.68	21.10	21.32	371,491	+0.08(+0.38%)
Aug 22, 2007	20.89	21.41	20.78	21.24	535,090	+0.32(+1.55%)
Aug 21, 2007	20.68	21.12	20.75	20.91	378,770	+0.23(+1.10%)
Aug 20, 2007	20.25	21.04	20.21	20.68	508,071	+0.49(+2.41%)
Aug 17, 2007	21.15	21.15	20.17	20.20	333,244	-0.08(-0.40%)
Aug 16, 2007	19.57	20.43	19.00	20.28	432,193	+0.41(+2.08%)
Aug 15, 2007	20.37	21.22	19.74	19.87	382,472	-0.66(-3.20%)
Aug 14, 2007	20.72	21.18	20.35	20.52	357,549	-0.36(-1.75%)
Aug 13, 2007	22.05	22.61	20.76	20.89	934,342	-1.17(-5.29%)
Aug 10, 2007	18.80	22.56	17.85	22.05	1,037,733	+3.09(+16.28%)
Aug 09, 2007	20.41	21.44	18.91	18.97	935,946	-1.44(-7.07%)
Aug 08, 2007	22.53	22.60	19.81	20.41	1,235,015	-1.86(-8.37%)
Aug 07, 2007	22.05	22.69	21.56	22.27	1,372,705	+0.23(+1.03%)
Aug 06, 2007	20.78	22.69	20.78	22.05	2,001,316	+1.32(+6.37%)
Aug 03, 2007	21.15	22.49	20.72	20.72	634,410	-1.77(-7.86%)
Aug 02, 2007	21.11	22.74	21.11	22.49	950,875	+1.47(+6.98%)
Aug 01, 2007	22.01	22.34	20.93	21.02	836,627	+0.24(+1.13%)
Jul 31, 2007	21.28	21.80	20.25	20.79	1,121,383	+2.26(+12.20%)
Jul 30, 2007	18.20	18.62	17.60	18.53	376,673	+0.28(+1.51%)
Jul 27, 2007	18.99	19.44	18.23	18.25	273,159	-0.82(-4.29%)
Jul 26, 2007	19.53	19.71	18.96	19.07	313,873	-0.79(-4.00%)
Jul 25, 2007	19.92	20.05	19.54	19.87	288,704	+0.06(+0.29%)
Jul 24, 2007	20.99	21.12	19.74	19.81	288,458	-1.18(-5.64%)
Jul 23, 2007	20.75	21.46	20.68	20.99	604,922	+0.50(+2.45%)
Jul 20, 2007	20.60	20.73	20.40	20.49	553,597	-0.16(-0.78%)
Jul 19, 2007	20.63	20.77	20.42	20.65	218,009	+0.23(+1.11%)
Jul 18, 2007	20.83	20.90	20.27	20.43	483,642	-0.20(-0.98%)
Jul 17, 2007	20.94	21.03	20.63	20.63	328,062	+0.02(+0.08%)
Jul 16, 2007	20.68	21.07	20.54	20.61	263,782	-0.20(-0.97%)
Jul 13, 2007	20.94	21.02	20.70	20.81	234,541	-0.10(-0.46%)
Jul 12, 2007	20.57	21.06	20.57	20.91	340,647	+0.56(+2.75%)
Jul 11, 2007	20.18	20.47	20.13	20.35	225,411	+0.09(+0.44%)
Jul 10, 2007	20.62	20.86	20.23	20.26	265,262	-0.46(-2.23%)
Jul 09, 2007	20.79	20.91	20.59	20.72	512,512	+0.02(+0.12%)
Jul 06, 2007	20.81	20.86	20.52	20.70	673,891	-0.17(-0.82%)
Jul 05, 2007	20.94	20.97	20.66	20.87	228,249	-0.02(-0.08%)
Jul 03, 2007	21.07	21.07	20.82	20.89	161,995	-0.02(-0.12%)
Jul 02, 2007	20.32	20.99	20.25	20.91	574,571	+0.61(+2.99%)
Jun 29, 2007	20.60	20.89	20.30	20.30	382,595	-0.11(-0.56%)
Jun 28, 2007	20.42	20.87	20.41	20.42	242,191	+0.11(+0.56%)
Jun 27, 2007	20.22	20.55	20.02	20.30	299,562	-0.08(-0.40%)
Jun 26, 2007	19.74	20.89	19.67	20.38	557,422	+0.71(+3.58%)
Jun 25, 2007	19.26	19.77	19.07	19.68	477,103	+0.42(+2.19%)
Jun 22, 2007	18.90	19.36	18.81	19.26	2,193,416	+0.39(+2.06%)
Jun 21, 2007	18.71	18.94	18.26	18.87	304,497	+0.18(+0.95%)
Jun 20, 2007	18.93	19.04	18.69	18.69	180,378	-0.27(-1.41%)
Jun 19, 2007	19.18	19.23	18.84	18.96	133,125	-0.36(-1.85%)
Jun 18, 2007	19.57	19.57	18.94	19.31	159,404	-0.14(-0.71%)
Jun 15, 2007	19.29	19.71	19.29	19.45	88,585	+0.19(+1.01%)
Jun 14, 2007	19.33	19.52	19.11	19.26	99,196	-0.13(-0.67%)
Jun 13, 2007	19.29	19.53	19.29	19.39	131,521	-0.19(-0.99%)
Jun 12, 2007	19.79	19.79	19.29	19.58	188,398	-0.40(-1.99%)
Jun 11, 2007	19.84	20.13	19.76	19.98	203,697	+0.28(+1.40%)
Jun 08, 2007	19.13	19.94	18.73	19.70	389,874	+0.28(+1.46%)
Jun 07, 2007	20.03	20.21	19.30	19.42	302,523	-0.73(-3.62%)
Jun 06, 2007	20.28	20.72	20.04	20.15	145,339	-0.12(-0.60%)
Jun 05, 2007	20.60	20.91	20.23	20.27	325,224	-0.53(-2.53%)
Jun 04, 2007	20.25	21.11	20.25	20.80	453,291	+0.68(+3.38%)

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.