Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	23.63	23.63	22.80	23.10	43,502	+0.04(+0.18%)
Aug 30, 2007	22.81	23.54	22.81	23.06	93,841	-0.03(-0.15%)
Aug 29, 2007	23.04	23.48	22.89	23.09	62,905	+0.03(+0.15%)
Aug 28, 2007	23.03	23.65	22.86	23.06	75,803	-0.16(-0.69%)
Aug 27, 2007	23.66	23.66	22.77	23.22	84,165	-0.25(-1.07%)
Aug 24, 2007	23.38	23.56	22.73	23.47	46,803	+0.06(+0.25%)
Aug 23, 2007	23.08	23.66	22.65	23.41	70,481	+0.53(+2.31%)
Aug 22, 2007	21.83	23.18	21.83	22.88	82,049	+1.33(+6.17%)
Aug 21, 2007	21.27	21.86	20.96	21.55	129,110	+0.33(+1.56%)
Aug 20, 2007	21.38	21.55	20.38	21.22	60,682	-0.01(-0.04%)
Aug 17, 2007	21.42	22.62	20.58	21.23	60,276	+0.64(+3.09%)
Aug 16, 2007	19.97	21.89	19.09	20.59	104,316	-0.03(-0.12%)
Aug 15, 2007	21.48	22.15	20.62	20.62	81,157	-0.28(-1.32%)
Aug 14, 2007	21.72	22.48	20.15	20.90	87,042	-0.96(-4.37%)
Aug 13, 2007	21.70	23.58	19.23	21.85	104,567	+0.58(+2.72%)
Aug 10, 2007	18.46	21.65	18.46	21.27	108,674	+2.08(+10.83%)
Aug 09, 2007	20.54	20.54	19.08	19.19	207,050	-1.38(-6.72%)
Aug 08, 2007	21.70	22.47	19.42	20.58	196,530	-1.25(-5.72%)
Aug 07, 2007	22.32	22.98	21.53	21.83	76,401	-0.79(-3.49%)
Aug 06, 2007	22.41	23.60	21.25	22.62	151,761	-0.44(-1.93%)
Aug 03, 2007	23.27	23.77	22.43	23.06	149,408	-0.26(-1.11%)
Aug 02, 2007	23.52	23.52	22.28	23.32	66,558	+0.71(+3.15%)
Aug 01, 2007	18.46	23.01	18.46	22.61	188,753	+1.78(+8.53%)
Jul 31, 2007	20.75	21.42	20.27	20.83	157,960	-0.08(-0.36%)
Jul 30, 2007	20.89	21.31	19.31	20.90	168,107	-0.29(-1.38%)
Jul 27, 2007	22.10	22.24	20.97	21.20	103,988	-1.48(-6.51%)
Jul 26, 2007	25.29	25.29	21.45	22.67	211,406	-3.04(-11.81%)
Jul 25, 2007	26.59	26.59	25.24	25.71	69,643	-0.25(-0.97%)
Jul 24, 2007	26.60	26.67	25.71	25.96	85,034	-0.61(-2.30%)
Jul 23, 2007	26.54	26.83	26.13	26.57	67,247	+0.00(+0.00%)
Jul 20, 2007	26.26	26.75	25.84	26.57	81,913	+0.25(+0.96%)
Jul 19, 2007	25.67	26.61	25.67	26.32	53,438	+0.53(+2.05%)
Jul 18, 2007	25.56	25.99	25.09	25.79	67,454	-0.39(-1.50%)
Jul 17, 2007	25.97	26.83	25.78	26.19	76,239	+0.23(+0.87%)
Jul 16, 2007	26.47	26.83	25.64	25.96	101,069	-0.14(-0.55%)
Jul 13, 2007	25.67	26.46	25.37	26.10	53,791	+0.44(+1.70%)
Jul 12, 2007	25.99	25.99	25.15	25.67	94,105	-0.11(-0.42%)
Jul 11, 2007	24.89	25.91	24.76	25.78	60,004	+0.78(+3.12%)
Jul 10, 2007	26.01	26.30	24.91	25.00	118,470	-1.54(-5.81%)
Jul 09, 2007	26.41	26.75	25.84	26.54	173,059	+0.95(+3.70%)
Jul 06, 2007	25.46	25.75	25.22	25.59	64,219	+0.39(+1.53%)
Jul 05, 2007	25.11	25.24	24.60	25.21	141,483	+0.05(+0.20%)
Jul 03, 2007	25.11	25.16	24.64	25.16	157,647	+0.96(+3.99%)
Jul 02, 2007	23.55	24.82	23.32	24.19	207,304	+1.30(+5.68%)
Jun 29, 2007	22.78	23.97	22.41	22.89	91,705	+0.27(+1.19%)
Jun 28, 2007	22.01	22.73	21.60	22.62	77,477	+0.60(+2.70%)
Jun 27, 2007	20.63	22.04	20.63	22.03	62,945	+1.18(+5.67%)
Jun 26, 2007	20.79	20.96	20.67	20.85	30,158	+0.12(+0.57%)
Jun 25, 2007	20.77	21.28	20.54	20.73	113,372	+0.31(+1.52%)
Jun 22, 2007	21.17	21.25	20.42	20.42	1,044,081	-0.70(-3.33%)
Jun 21, 2007	20.95	21.37	20.60	21.12	65,991	+0.29(+1.41%)
Jun 20, 2007	20.94	20.96	20.74	20.83	44,124	+0.03(+0.12%)
Jun 19, 2007	20.95	20.95	20.28	20.80	303,387	-0.04(-0.20%)
Jun 18, 2007	20.75	20.96	20.64	20.85	64,279	+0.34(+1.68%)
Jun 15, 2007	20.37	20.54	20.12	20.50	77,158	+0.08(+0.41%)
Jun 14, 2007	20.56	20.72	20.17	20.42	50,445	-0.14(-0.69%)
Jun 13, 2007	20.96	20.96	20.11	20.56	68,095	-0.23(-1.13%)
Jun 12, 2007	20.71	20.81	20.54	20.80	36,850	+0.06(+0.28%)
Jun 11, 2007	20.54	20.79	20.54	20.74	56,813	+0.21(+1.02%)
Jun 08, 2007	20.42	20.67	20.28	20.53	33,241	+0.08(+0.37%)
Jun 07, 2007	20.74	20.96	20.38	20.45	54,037	-0.09(-0.45%)
Jun 06, 2007	20.96	20.96	20.24	20.54	35,532	-0.33(-1.57%)
Jun 05, 2007	20.49	20.87	20.07	20.87	87,445	+0.55(+2.72%)
Jun 04, 2007	19.86	20.38	19.86	20.32	35,562	+0.46(+2.32%)

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.