Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	14.40	14.74	13.88	14.28	4,818,917	+0.33(+2.40%)
Aug 30, 2007	13.94	14.25	13.79	13.94	3,149,875	-0.27(-1.93%)
Aug 29, 2007	13.90	14.28	13.69	14.22	4,610,199	+0.50(+3.63%)
Aug 28, 2007	14.51	14.51	13.65	13.72	5,653,904	-0.61(-4.25%)
Aug 27, 2007	14.94	15.15	14.33	14.33	2,415,926	-0.71(-4.73%)
Aug 24, 2007	15.12	15.26	14.79	15.04	3,138,455	-0.05(-0.34%)
Aug 23, 2007	15.27	15.99	14.84	15.09	7,170,631	+0.09(+0.57%)
Aug 22, 2007	15.19	15.44	14.72	15.01	4,325,150	+0.17(+1.16%)
Aug 21, 2007	14.79	15.10	14.24	14.84	5,130,070	-0.08(-0.52%)
Aug 20, 2007	14.86	15.17	14.45	14.91	4,750,043	-0.07(-0.46%)
Aug 17, 2007	15.75	16.05	14.44	14.98	7,700,058	+0.27(+1.87%)
Aug 16, 2007	13.94	15.91	13.27	14.71	18,434,146	+0.21(+1.42%)
Aug 15, 2007	14.59	15.24	14.46	14.50	10,361,093	-0.45(-2.99%)
Aug 14, 2007	16.18	16.33	14.72	14.95	9,054,256	-1.23(-7.59%)
Aug 13, 2007	17.67	17.81	15.98	16.18	6,137,998	-1.25(-7.19%)
Aug 10, 2007	17.16	18.32	17.16	17.43	9,299,347	-1.01(-5.49%)
Aug 09, 2007	17.91	19.43	17.55	18.44	12,155,153	-0.31(-1.65%)
Aug 08, 2007	18.07	20.81	17.85	18.75	14,770,934	+1.26(+7.21%)
Aug 07, 2007	16.23	17.69	15.82	17.49	12,950,559	+1.24(+7.60%)
Aug 06, 2007	15.87	16.25	14.99	16.25	8,465,532	+0.24(+1.50%)
Aug 03, 2007	16.30	17.15	15.97	16.01	6,906,470	-1.14(-6.65%)
Aug 02, 2007	16.29	17.40	16.29	17.15	8,913,529	+0.60(+3.63%)
Aug 01, 2007	16.56	16.75	14.91	16.55	12,925,953	-0.04(-0.26%)
Jul 31, 2007	16.83	17.24	16.55	16.60	7,401,393	-0.24(-1.43%)
Jul 30, 2007	16.82	17.05	16.54	16.84	9,261,736	+0.02(+0.10%)
Jul 27, 2007	17.20	17.46	16.68	16.82	7,831,681	-0.38(-2.20%)
Jul 26, 2007	17.39	17.46	16.60	17.20	8,744,167	-0.54(-3.05%)
Jul 25, 2007	17.81	18.20	17.26	17.74	6,631,464	+0.18(+1.03%)
Jul 24, 2007	18.05	18.13	17.39	17.56	7,001,989	-0.67(-3.67%)
Jul 23, 2007	18.90	18.92	18.17	18.23	4,689,981	-0.69(-3.63%)
Jul 20, 2007	19.17	19.18	18.47	18.91	5,530,482	-0.31(-1.61%)
Jul 19, 2007	19.06	19.50	19.06	19.22	3,118,177	+0.18(+0.95%)
Jul 18, 2007	18.44	19.28	18.44	19.04	6,475,871	-0.45(-2.29%)
Jul 17, 2007	19.70	19.92	19.42	19.49	2,834,352	-0.30(-1.52%)
Jul 16, 2007	19.82	20.07	19.68	19.79	3,649,585	-0.21(-1.07%)
Jul 13, 2007	19.36	20.36	19.32	20.00	6,770,793	+0.71(+3.69%)
Jul 12, 2007	18.77	19.29	18.69	19.29	3,748,355	+0.60(+3.21%)
Jul 11, 2007	18.58	18.72	18.32	18.69	4,351,868	+0.05(+0.28%)
Jul 10, 2007	19.05	19.11	18.60	18.64	4,556,674	-0.60(-3.12%)
Jul 09, 2007	19.42	19.59	19.14	19.24	4,077,704	-0.26(-1.32%)
Jul 06, 2007	18.91	19.62	18.87	19.50	4,370,824	+0.50(+2.62%)
Jul 05, 2007	19.24	19.42	18.91	19.00	3,955,611	-0.20(-1.03%)
Jul 03, 2007	19.40	19.59	19.14	19.20	2,433,744	-0.21(-1.06%)
Jul 02, 2007	19.09	19.44	18.93	19.40	4,665,913	+0.14(+0.71%)
Jun 29, 2007	19.50	19.74	19.17	19.26	4,140,870	-0.18(-0.93%)
Jun 28, 2007	19.74	19.74	19.35	19.44	3,559,477	-0.29(-1.48%)
Jun 27, 2007	19.31	19.81	19.10	19.74	4,584,671	+0.38(+1.95%)
Jun 26, 2007	20.39	19.96	19.28	19.36	5,767,184	-0.62(-3.09%)
Jun 25, 2007	20.47	20.48	19.89	19.98	3,806,211	-0.45(-2.18%)
Jun 22, 2007	20.67	20.80	20.35	20.42	4,781,159	-0.48(-2.30%)
Jun 21, 2007	21.07	21.11	20.53	20.90	4,092,659	-0.12(-0.57%)
Jun 20, 2007	21.27	21.45	21.02	21.02	3,719,624	-0.25(-1.17%)
Jun 19, 2007	21.29	21.47	21.14	21.27	3,007,584	-0.01(-0.04%)
Jun 18, 2007	21.36	21.48	21.17	21.28	3,232,383	-0.08(-0.36%)
Jun 15, 2007	21.61	21.79	21.27	21.36	2,910,742	+0.07(+0.32%)
Jun 14, 2007	21.45	21.59	21.17	21.29	3,045,458	-0.12(-0.56%)
Jun 13, 2007	21.38	21.55	21.05	21.41	3,252,195	+0.26(+1.22%)
Jun 12, 2007	21.54	21.57	21.02	21.15	5,618,360	-0.63(-2.91%)
Jun 11, 2007	22.08	22.08	21.45	21.79	2,957,822	-0.39(-1.78%)
Jun 08, 2007	21.50	22.23	21.29	22.18	4,540,061	+0.70(+3.23%)
Jun 07, 2007	22.63	22.63	21.43	21.49	5,342,089	-1.14(-5.04%)
Jun 06, 2007	23.18	23.18	22.56	22.63	2,326,729	-0.64(-2.77%)
Jun 05, 2007	23.64	25.23	23.18	23.27	2,657,856	-0.42(-1.77%)
Jun 04, 2007	23.34	23.75	23.09	23.69	3,300,266	+0.48(+2.07%)

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.