Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	16.72	16.82	16.52	16.69	174,092	+0.11(+0.65%)
Aug 30, 2007	16.42	16.80	16.42	16.58	218,324	-0.06(-0.35%)
Aug 29, 2007	16.63	16.71	16.39	16.64	282,904	+0.16(+0.95%)
Aug 28, 2007	16.53	16.78	16.43	16.48	345,219	-0.18(-1.06%)
Aug 27, 2007	16.79	17.04	16.54	16.66	271,603	-0.24(-1.45%)
Aug 24, 2007	17.05	17.07	16.52	16.90	451,293	-0.16(-0.92%)
Aug 23, 2007	17.29	17.31	16.99	17.06	417,327	-0.12(-0.68%)
Aug 22, 2007	17.56	17.59	17.12	17.18	747,232	-0.12(-0.68%)
Aug 21, 2007	16.67	17.44	16.53	17.30	871,986	+2.01(+13.12%)
Aug 20, 2007	15.43	15.65	15.07	15.29	355,189	-0.05(-0.32%)
Aug 17, 2007	15.75	15.90	15.10	15.34	706,725	-0.02(-0.13%)
Aug 16, 2007	15.27	15.53	14.34	15.36	554,584	+0.04(+0.26%)
Aug 15, 2007	15.36	15.83	14.75	15.32	370,906	-0.15(-0.95%)
Aug 14, 2007	15.90	16.24	15.34	15.47	395,421	-0.37(-2.35%)
Aug 13, 2007	15.64	16.64	15.32	15.84	731,062	+1.09(+7.36%)
Aug 10, 2007	13.94	15.02	13.49	14.75	1,108,809	+0.57(+4.00%)
Aug 09, 2007	14.81	14.81	14.13	14.18	1,640,880	-0.91(-6.03%)
Aug 08, 2007	15.57	15.75	14.86	15.09	1,160,828	-0.40(-2.59%)
Aug 07, 2007	16.18	16.28	14.72	15.50	909,652	-0.71(-4.40%)
Aug 06, 2007	16.30	16.44	15.70	16.21	818,668	+0.02(+0.12%)
Aug 03, 2007	16.07	17.50	15.90	16.19	1,082,643	-1.39(-7.90%)
Aug 02, 2007	18.70	19.07	16.83	17.58	629,818	-1.26(-6.70%)
Aug 01, 2007	18.69	19.21	18.51	18.84	443,054	+0.05(+0.26%)
Jul 31, 2007	19.26	19.55	18.74	18.79	264,497	-0.31(-1.64%)
Jul 30, 2007	19.41	19.41	18.87	19.11	300,289	-0.15(-0.76%)
Jul 27, 2007	19.57	19.88	19.09	19.25	292,192	-0.31(-1.60%)
Jul 26, 2007	19.74	19.99	18.78	19.57	392,842	-0.33(-1.67%)
Jul 25, 2007	19.76	20.08	19.55	19.90	260,777	+0.29(+1.50%)
Jul 24, 2007	20.27	20.39	19.24	19.60	580,913	-0.83(-4.07%)
Jul 23, 2007	20.91	20.93	20.31	20.44	257,219	-0.35(-1.69%)
Jul 20, 2007	20.77	20.91	19.99	20.79	283,040	-0.07(-0.33%)
Jul 19, 2007	21.02	21.32	20.74	20.86	193,204	-0.07(-0.33%)
Jul 18, 2007	21.20	21.35	20.61	20.92	241,302	-0.36(-1.70%)
Jul 17, 2007	21.76	21.76	21.18	21.29	297,914	-0.26(-1.23%)
Jul 16, 2007	21.84	21.92	21.27	21.55	263,242	-0.40(-1.83%)
Jul 13, 2007	22.11	22.20	21.73	21.95	173,151	-0.25(-1.15%)
Jul 12, 2007	22.14	22.37	21.96	22.21	299,986	+0.20(+0.89%)
Jul 11, 2007	22.27	22.38	21.83	22.01	214,507	-0.33(-1.49%)
Jul 10, 2007	22.26	22.63	22.05	22.34	410,008	-0.06(-0.26%)
Jul 09, 2007	22.09	22.50	21.78	22.40	278,122	+0.30(+1.37%)
Jul 06, 2007	22.57	22.59	22.06	22.10	301,591	-0.39(-1.74%)
Jul 05, 2007	22.26	22.62	22.06	22.49	208,198	+0.23(+1.06%)
Jul 03, 2007	22.81	22.87	22.26	22.26	213,362	-0.69(-3.03%)
Jul 02, 2007	22.17	23.34	22.11	22.95	379,021	+0.94(+4.27%)
Jun 29, 2007	22.21	22.66	21.95	22.01	302,686	-0.05(-0.22%)
Jun 28, 2007	22.19	22.42	22.04	22.06	184,226	-0.07(-0.31%)
Jun 27, 2007	21.51	22.23	21.27	22.13	149,546	+0.45(+2.08%)
Jun 26, 2007	22.04	22.09	21.61	21.68	286,490	-0.21(-0.94%)
Jun 25, 2007	21.87	22.61	21.79	21.88	181,172	-0.12(-0.53%)
Jun 22, 2007	22.47	22.90	21.82	22.00	410,892	-0.50(-2.22%)
Jun 21, 2007	22.04	22.62	21.68	22.50	414,040	+0.36(+1.64%)
Jun 20, 2007	22.57	22.91	22.08	22.14	313,415	-0.32(-1.44%)
Jun 19, 2007	22.43	22.54	22.04	22.46	328,544	-0.03(-0.13%)
Jun 18, 2007	22.52	22.96	22.36	22.49	293,992	-0.02(-0.09%)
Jun 15, 2007	22.31	22.98	22.15	22.51	757,470	+0.56(+2.54%)
Jun 14, 2007	22.19	22.32	21.95	21.95	368,206	-0.17(-0.75%)
Jun 13, 2007	21.93	22.31	21.70	22.12	514,078	+0.34(+1.57%)
Jun 12, 2007	21.84	21.92	21.53	21.78	375,055	-0.15(-0.67%)
Jun 11, 2007	22.29	22.29	21.88	21.92	235,864	-0.37(-1.67%)
Jun 08, 2007	21.72	22.31	21.70	22.29	395,321	+0.62(+2.84%)
Jun 07, 2007	22.12	22.22	21.65	21.68	376,258	-0.48(-2.16%)
Jun 06, 2007	21.75	22.18	21.50	22.16	421,019	+0.42(+1.94%)
Jun 05, 2007	21.70	21.84	21.51	21.74	492,465	+0.03(+0.13%)
Jun 04, 2007	21.48	22.08	21.19	21.71	494,504	+0.03(+0.14%)

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.