Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	21.70	22.32	21.70	21.98	1,122,448	+0.32(+1.45%)
Aug 30, 2007	21.18	21.72	21.14	21.66	593,082	+0.23(+1.10%)
Aug 29, 2007	20.86	21.45	20.63	21.43	797,192	+0.77(+3.70%)
Aug 28, 2007	21.05	21.24	20.62	20.66	1,080,250	-0.55(-2.62%)
Aug 27, 2007	20.93	21.38	20.82	21.22	1,006,598	-0.12(-0.59%)
Aug 24, 2007	21.48	21.57	21.21	21.34	978,606	-0.14(-0.67%)
Aug 23, 2007	21.39	21.61	21.34	21.49	657,084	+0.16(+0.77%)
Aug 22, 2007	21.23	21.44	21.11	21.32	1,276,656	+0.31(+1.48%)
Aug 21, 2007	21.18	22.30	20.91	21.02	1,741,456	-0.54(-2.53%)
Aug 20, 2007	20.89	21.60	20.75	21.56	851,922	+0.67(+3.21%)
Aug 17, 2007	20.89	21.14	20.69	20.89	1,440,244	+0.61(+2.98%)
Aug 16, 2007	20.30	20.62	19.79	20.29	1,433,932	+0.05(+0.25%)
Aug 15, 2007	20.54	21.30	20.23	20.23	1,071,376	-0.28(-1.34%)
Aug 14, 2007	20.30	21.11	20.30	20.51	923,082	+0.10(+0.49%)
Aug 13, 2007	20.91	21.18	20.17	20.41	1,336,636	-0.37(-1.78%)
Aug 10, 2007	21.88	22.09	19.95	20.78	2,839,464	-1.53(-6.86%)
Aug 09, 2007	22.01	24.10	21.82	22.31	4,634,174	-0.02(-0.09%)
Aug 08, 2007	21.82	22.40	21.64	22.33	2,682,592	+0.78(+3.62%)
Aug 07, 2007	19.86	21.95	19.86	21.55	3,954,646	+1.57(+7.88%)
Aug 06, 2007	18.97	20.11	18.59	19.98	1,529,912	+1.05(+5.55%)
Aug 03, 2007	19.07	19.48	18.65	18.93	1,092,398	+0.19(+1.01%)
Aug 02, 2007	18.44	18.75	18.29	18.73	665,392	+0.33(+1.79%)
Aug 01, 2007	18.62	18.81	18.12	18.41	818,238	-0.29(-1.52%)
Jul 31, 2007	18.92	19.30	18.68	18.69	1,056,908	-0.09(-0.48%)
Jul 30, 2007	19.22	19.27	18.57	18.78	1,197,590	-0.45(-2.34%)
Jul 27, 2007	19.70	19.75	19.19	19.23	1,606,610	-0.48(-2.46%)
Jul 26, 2007	19.46	19.91	19.43	19.71	792,362	-0.11(-0.53%)
Jul 25, 2007	19.56	19.90	19.20	19.82	833,258	+0.44(+2.27%)
Jul 24, 2007	19.44	19.80	19.23	19.38	813,104	-0.23(-1.15%)
Jul 23, 2007	19.51	19.87	19.26	19.61	536,398	+0.14(+0.69%)
Jul 20, 2007	19.51	19.75	19.43	19.47	739,674	-0.09(-0.43%)
Jul 19, 2007	19.82	19.82	19.51	19.55	826,958	-0.21(-1.04%)
Jul 18, 2007	19.48	19.79	19.27	19.76	786,274	+0.16(+0.79%)
Jul 17, 2007	19.66	19.75	19.54	19.61	597,066	-0.05(-0.25%)
Jul 16, 2007	19.86	20.00	19.59	19.66	616,022	-0.23(-1.16%)
Jul 13, 2007	19.91	19.97	19.61	19.89	596,916	-0.09(-0.45%)
Jul 12, 2007	19.55	19.98	19.36	19.98	808,368	+0.47(+2.41%)
Jul 11, 2007	19.50	19.66	19.39	19.50	1,063,748	+0.00(+0.03%)
Jul 10, 2007	19.25	19.52	19.14	19.50	947,398	+0.10(+0.52%)
Jul 09, 2007	19.61	19.64	19.26	19.40	734,920	-0.24(-1.22%)
Jul 06, 2007	19.41	19.71	19.34	19.64	582,864	+0.24(+1.24%)
Jul 05, 2007	19.14	19.46	18.95	19.40	901,240	+0.24(+1.28%)
Jul 03, 2007	18.79	19.20	18.79	19.16	403,448	+0.35(+1.83%)
Jul 02, 2007	18.68	18.93	18.62	18.81	504,388	+0.21(+1.16%)
Jun 29, 2007	18.82	18.84	18.25	18.59	1,311,464	-0.19(-0.99%)
Jun 28, 2007	18.56	18.91	18.56	18.78	650,696	+0.19(+0.99%)
Jun 27, 2007	18.08	18.61	17.98	18.59	555,650	+0.39(+2.14%)
Jun 26, 2007	18.25	18.38	18.05	18.20	685,224	+0.09(+0.52%)
Jun 25, 2007	18.23	18.36	17.95	18.11	731,692	-0.02(-0.08%)
Jun 22, 2007	18.36	18.49	18.02	18.12	1,151,814	-0.25(-1.33%)
Jun 21, 2007	18.46	18.46	18.19	18.37	663,052	-0.07(-0.41%)
Jun 20, 2007	19.07	19.07	18.44	18.45	507,000	-0.52(-2.77%)
Jun 19, 2007	19.01	19.23	18.84	18.97	617,400	-0.14(-0.71%)
Jun 18, 2007	19.10	19.19	18.82	19.11	611,800	+0.09(+0.50%)
Jun 15, 2007	18.86	19.12	18.79	19.01	1,145,400	+0.38(+2.01%)
Jun 14, 2007	18.50	18.86	18.45	18.64	1,044,000	+0.18(+0.95%)
Jun 13, 2007	18.23	18.56	17.97	18.46	1,675,400	+0.27(+1.48%)
Jun 12, 2007	18.55	18.59	18.04	18.19	1,302,400	-0.46(-2.47%)
Jun 11, 2007	18.54	18.75	18.44	18.65	667,772	+0.20(+1.11%)
Jun 08, 2007	18.33	18.55	18.12	18.45	700,412	+0.14(+0.79%)
Jun 07, 2007	18.78	18.86	18.22	18.30	1,043,992	-0.55(-2.92%)
Jun 06, 2007	18.37	19.07	18.36	18.85	1,145,944	+0.41(+2.22%)
Jun 05, 2007	18.54	18.73	18.34	18.44	962,780	-0.16(-0.86%)
Jun 04, 2007	18.67	18.67	18.31	18.60	1,207,852	-0.34(-1.80%)

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.