Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	18.65	18.65	18.35	18.51	1,011,595	+0.13(+0.72%)
Aug 30, 2007	18.43	18.81	18.33	18.38	1,363,322	-0.05(-0.25%)
Aug 29, 2007	18.33	18.51	18.08	18.42	707,706	+0.30(+1.63%)
Aug 28, 2007	18.37	18.53	18.12	18.13	653,034	-0.21(-1.15%)
Aug 27, 2007	18.88	19.03	18.25	18.34	931,105	+0.01(+0.04%)
Aug 24, 2007	18.01	18.33	17.98	18.33	480,663	+0.32(+1.79%)
Aug 23, 2007	18.01	18.18	17.84	18.01	583,934	-0.14(-0.80%)
Aug 22, 2007	18.17	18.24	17.93	18.15	460,768	+0.06(+0.33%)
Aug 21, 2007	18.04	18.28	17.92	18.09	522,427	+0.09(+0.48%)
Aug 20, 2007	17.92	18.13	17.71	18.01	634,506	+0.08(+0.44%)
Aug 17, 2007	17.99	18.11	17.55	17.93	1,189,888	+0.25(+1.42%)
Aug 16, 2007	17.57	17.78	17.12	17.68	1,516,405	+0.11(+0.60%)
Aug 15, 2007	17.64	18.17	17.50	17.57	731,094	-0.21(-1.18%)
Aug 14, 2007	18.00	18.25	17.77	17.79	610,662	-0.27(-1.50%)
Aug 13, 2007	18.44	18.56	18.03	18.06	1,493,170	-0.25(-1.37%)
Aug 10, 2007	17.40	18.55	17.02	18.31	1,981,882	+0.88(+5.02%)
Aug 09, 2007	17.21	17.50	15.72	17.43	3,594,269	-0.17(-0.97%)
Aug 08, 2007	18.36	18.17	17.26	17.60	3,084,750	-0.76(-4.12%)
Aug 07, 2007	18.24	18.54	17.93	18.36	1,171,968	+0.13(+0.69%)
Aug 06, 2007	18.06	18.23	17.72	18.23	1,449,735	+0.21(+1.17%)
Aug 03, 2007	18.12	18.68	17.98	18.02	1,361,500	-0.66(-3.52%)
Aug 02, 2007	18.82	18.95	18.50	18.68	750,078	-0.05(-0.28%)
Aug 01, 2007	18.48	18.80	18.41	18.73	886,303	+0.25(+1.35%)
Jul 31, 2007	18.85	18.95	18.44	18.48	1,059,737	-0.24(-1.30%)
Jul 30, 2007	18.84	19.19	18.72	18.73	988,055	-0.01(-0.04%)
Jul 27, 2007	19.29	19.36	18.69	18.73	1,295,437	-0.50(-2.60%)
Jul 26, 2007	19.08	19.39	18.98	19.23	1,111,828	-0.24(-1.25%)
Jul 25, 2007	19.54	19.66	19.28	19.48	802,776	+0.11(+0.58%)
Jul 24, 2007	19.85	19.85	19.32	19.37	514,682	-0.50(-2.52%)
Jul 23, 2007	19.82	20.10	19.75	19.87	1,001,875	+0.21(+1.07%)
Jul 20, 2007	19.83	19.92	19.64	19.66	411,867	-0.26(-1.29%)
Jul 19, 2007	19.96	19.96	19.60	19.91	593,349	+0.09(+0.43%)
Jul 18, 2007	19.76	19.87	19.61	19.83	584,237	+0.04(+0.20%)
Jul 17, 2007	19.84	20.01	19.79	19.79	458,338	-0.10(-0.50%)
Jul 16, 2007	20.12	20.16	19.85	19.89	335,173	-0.29(-1.44%)
Jul 13, 2007	20.21	20.27	20.09	20.18	473,981	-0.01(-0.06%)
Jul 12, 2007	19.95	20.19	19.95	20.19	416,878	+0.32(+1.62%)
Jul 11, 2007	19.92	20.08	19.79	19.87	556,445	-0.05(-0.23%)
Jul 10, 2007	19.98	20.16	19.91	19.91	779,844	-0.10(-0.49%)
Jul 09, 2007	20.02	20.02	19.83	20.01	711,199	+0.07(+0.33%)
Jul 06, 2007	20.04	20.31	19.90	19.94	570,569	-0.03(-0.16%)
Jul 05, 2007	20.14	20.25	19.90	19.98	708,466	-0.12(-0.59%)
Jul 03, 2007	20.06	20.19	20.04	20.10	250,127	+0.13(+0.63%)
Jul 02, 2007	19.79	20.20	19.82	19.97	762,834	+0.18(+0.90%)
Jun 29, 2007	19.81	19.94	19.69	19.79	407,918	+0.07(+0.37%)
Jun 28, 2007	19.76	19.95	19.63	19.72	429,180	+0.03(+0.13%)
Jun 27, 2007	19.35	19.70	19.17	19.69	813,255	+0.35(+1.80%)
Jun 26, 2007	19.64	19.78	19.35	19.35	579,985	-0.28(-1.44%)
Jun 25, 2007	19.64	19.72	19.51	19.63	569,354	-0.01(-0.07%)
Jun 22, 2007	19.71	19.98	19.53	19.64	588,034	-0.16(-0.80%)
Jun 21, 2007	19.78	19.87	19.63	19.80	329,098	-0.04(-0.20%)
Jun 20, 2007	20.16	20.30	19.79	19.84	712,718	-0.20(-1.02%)
Jun 19, 2007	19.89	20.09	19.79	20.04	664,727	+0.04(+0.20%)
Jun 18, 2007	20.09	20.14	19.91	20.00	584,389	-0.12(-0.59%)
Jun 15, 2007	20.10	20.14	19.93	20.12	501,925	+0.19(+0.96%)
Jun 14, 2007	19.76	19.95	19.76	19.93	390,453	+0.15(+0.77%)
Jun 13, 2007	19.83	19.94	19.71	19.78	914,703	-0.04(-0.20%)
Jun 12, 2007	20.25	20.25	19.69	19.82	959,200	-0.41(-2.02%)
Jun 11, 2007	20.23	20.58	20.16	20.23	756,304	+0.04(+0.20%)
Jun 08, 2007	20.17	20.28	20.00	20.19	615,067	-0.07(-0.33%)
Jun 07, 2007	20.74	20.77	20.21	20.25	879,014	-0.61(-2.90%)
Jun 06, 2007	21.16	21.16	20.79	20.86	771,947	-0.29(-1.37%)
Jun 05, 2007	21.32	21.33	21.12	21.15	467,906	-0.20(-0.96%)
Jun 04, 2007	21.33	21.39	21.25	21.35	591,527	-0.03(-0.15%)

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.