Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	23.97	24.41	23.74	24.18	235,048	+0.63(+2.66%)
Aug 30, 2007	23.84	23.82	23.29	23.55	514,408	-0.29(-1.20%)
Aug 29, 2007	23.44	24.14	23.25	23.84	557,925	+0.43(+1.84%)
Aug 28, 2007	24.12	24.15	23.30	23.41	624,062	-0.73(-3.04%)
Aug 27, 2007	24.08	24.37	23.71	24.14	359,913	-0.02(-0.06%)
Aug 24, 2007	23.73	24.15	23.44	24.15	499,593	+0.53(+2.24%)
Aug 23, 2007	23.52	24.10	22.98	23.63	549,592	+0.26(+1.10%)
Aug 22, 2007	22.56	23.44	22.56	23.37	422,346	+0.97(+4.32%)
Aug 21, 2007	22.63	22.78	22.22	22.40	547,608	-0.23(-1.00%)
Aug 20, 2007	21.80	22.74	21.80	22.63	496,286	+1.01(+4.65%)
Aug 17, 2007	21.33	23.38	21.33	21.62	728,821	+0.29(+1.38%)
Aug 16, 2007	20.59	21.36	19.87	21.33	841,915	+0.75(+3.64%)
Aug 15, 2007	21.35	22.76	20.43	20.58	801,175	-0.69(-3.24%)
Aug 14, 2007	22.68	23.47	21.12	21.27	772,339	-1.13(-5.06%)
Aug 13, 2007	24.11	24.44	21.32	22.40	909,903	-0.23(-1.00%)
Aug 10, 2007	19.53	23.29	19.47	22.63	1,085,693	+3.39(+17.65%)
Aug 09, 2007	21.36	22.43	17.77	19.23	1,021,805	-1.56(-7.49%)
Aug 08, 2007	21.41	21.41	17.31	20.79	1,038,736	-0.05(-0.25%)
Aug 07, 2007	20.82	21.09	20.50	20.84	412,161	-0.05(-0.25%)
Aug 06, 2007	21.17	21.17	20.28	20.90	494,302	+0.26(+1.25%)
Aug 03, 2007	20.86	21.50	20.61	20.64	382,267	-0.86(-4.01%)
Aug 02, 2007	21.79	21.79	21.22	21.50	439,541	-0.20(-0.91%)
Aug 01, 2007	21.40	22.11	21.17	21.70	386,103	+0.23(+1.09%)
Jul 31, 2007	22.05	22.29	21.46	21.46	271,291	-0.29(-1.32%)
Jul 30, 2007	21.18	21.92	20.98	21.75	258,460	+0.51(+2.42%)
Jul 27, 2007	21.73	22.05	21.24	21.24	313,089	-0.61(-2.80%)
Jul 26, 2007	22.60	23.10	21.21	21.85	567,052	-1.32(-5.71%)
Jul 25, 2007	22.53	23.45	22.48	23.17	543,243	+0.83(+3.72%)
Jul 24, 2007	23.63	23.63	22.15	22.34	372,876	-0.95(-4.06%)
Jul 23, 2007	23.24	23.48	23.06	23.29	295,893	+0.23(+0.98%)
Jul 20, 2007	23.98	23.98	22.72	23.06	415,997	-0.98(-4.06%)
Jul 19, 2007	23.68	24.15	23.57	24.03	269,174	+0.56(+2.38%)
Jul 18, 2007	23.51	23.59	23.11	23.47	258,460	-0.19(-0.80%)
Jul 17, 2007	23.00	23.78	23.00	23.66	249,333	+0.75(+3.27%)
Jul 16, 2007	23.08	23.22	22.79	22.91	361,500	-0.29(-1.24%)
Jul 13, 2007	23.41	23.55	23.09	23.20	149,997	-0.37(-1.57%)
Jul 12, 2007	22.90	23.57	22.90	23.57	173,409	+0.85(+3.76%)
Jul 11, 2007	22.60	22.76	22.46	22.72	150,658	+0.06(+0.27%)
Jul 10, 2007	22.77	22.87	22.49	22.66	280,550	-0.40(-1.74%)
Jul 09, 2007	22.92	23.17	22.91	23.06	112,431	+0.21(+0.93%)
Jul 06, 2007	22.79	22.95	22.72	22.85	128,436	+0.02(+0.07%)
Jul 05, 2007	23.33	23.44	22.57	22.83	228,037	-0.50(-2.14%)
Jul 03, 2007	22.76	23.50	22.70	23.33	159,653	+0.57(+2.53%)
Jul 02, 2007	22.35	22.82	22.34	22.76	195,102	+0.45(+2.03%)
Jun 29, 2007	22.60	22.75	22.24	22.30	215,075	-0.17(-0.77%)
Jun 28, 2007	22.59	22.86	22.42	22.48	357,268	-0.05(-0.20%)
Jun 27, 2007	22.14	22.57	21.95	22.52	198,144	+0.20(+0.88%)
Jun 26, 2007	22.72	22.76	22.15	22.33	285,708	-0.33(-1.44%)
Jun 25, 2007	22.83	23.21	22.49	22.65	414,542	-0.18(-0.79%)
Jun 22, 2007	22.53	22.83	22.30	22.83	1,089,926	+0.29(+1.31%)
Jun 21, 2007	22.19	22.57	21.86	22.54	213,487	+0.25(+1.12%)
Jun 20, 2007	22.57	23.23	22.01	22.29	340,998	+0.37(+1.69%)
Jun 19, 2007	21.86	22.05	21.75	21.92	253,831	+0.00(+0.00%)
Jun 18, 2007	21.94	22.14	21.69	21.92	171,689	+0.08(+0.35%)
Jun 15, 2007	21.85	22.48	21.75	21.84	687,156	+0.60(+2.81%)
Jun 14, 2007	21.36	21.51	21.20	21.24	380,812	-0.07(-0.32%)
Jun 13, 2007	21.11	21.41	21.09	21.31	383,458	+0.29(+1.40%)
Jun 12, 2007	21.25	21.51	20.83	21.02	503,694	-0.44(-2.04%)
Jun 11, 2007	21.02	21.68	20.93	21.46	403,960	+0.42(+1.98%)
Jun 08, 2007	21.36	21.41	20.99	21.04	540,598	-0.31(-1.45%)
Jun 07, 2007	21.59	21.71	21.25	21.35	696,150	-0.39(-1.81%)
Jun 06, 2007	21.77	21.89	21.46	21.74	272,349	-0.39(-1.78%)
Jun 05, 2007	22.29	22.42	21.98	22.14	268,116	-0.31(-1.38%)
Jun 04, 2007	22.02	22.46	21.95	22.45	215,604	+0.26(+1.16%)

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.