Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	18.71	19.21	18.39	18.94	11,139,845	+0.51(+2.75%)
Aug 30, 2007	18.50	18.73	18.28	18.43	8,217,229	-0.49(-2.59%)
Aug 29, 2007	17.97	18.95	17.91	18.92	7,906,491	+1.10(+6.16%)
Aug 28, 2007	18.66	18.66	17.78	17.82	10,219,189	-0.93(-4.94%)
Aug 27, 2007	18.76	19.27	18.67	18.74	5,979,645	-0.23(-1.20%)
Aug 24, 2007	18.63	19.01	18.42	18.97	8,645,898	+0.39(+2.09%)
Aug 23, 2007	18.86	19.00	18.46	18.58	7,677,332	+0.00(+0.00%)
Aug 22, 2007	18.45	18.73	18.31	18.58	9,440,249	+0.30(+1.63%)
Aug 21, 2007	18.31	18.80	18.11	18.29	12,202,721	-0.07(-0.36%)
Aug 20, 2007	18.50	18.63	18.19	18.35	9,893,374	-0.10(-0.55%)
Aug 17, 2007	18.79	19.04	18.17	18.45	13,089,373	+0.35(+1.91%)
Aug 16, 2007	18.44	18.81	17.39	18.11	17,849,572	-0.46(-2.48%)
Aug 15, 2007	18.74	19.70	18.33	18.57	18,061,454	-0.38(-1.99%)
Aug 14, 2007	19.84	19.87	18.91	18.94	10,622,311	-0.97(-4.89%)
Aug 13, 2007	20.30	20.68	19.72	19.91	7,890,745	-0.16(-0.80%)
Aug 10, 2007	19.79	20.24	19.27	20.08	13,315,716	+0.04(+0.21%)
Aug 09, 2007	20.24	21.91	19.61	20.03	16,743,830	-1.18(-5.57%)
Aug 08, 2007	20.13	21.32	20.12	21.22	11,290,621	+0.56(+2.72%)
Aug 07, 2007	20.68	20.82	20.02	20.66	11,588,927	-0.17(-0.83%)
Aug 06, 2007	20.30	20.85	19.29	20.83	12,349,169	+0.58(+2.86%)
Aug 03, 2007	20.64	21.47	20.12	20.25	12,077,639	-1.22(-5.67%)
Aug 02, 2007	21.42	21.63	21.14	21.47	9,241,487	+0.21(+1.01%)
Aug 01, 2007	21.67	21.67	20.79	21.25	11,094,327	-0.28(-1.30%)
Jul 31, 2007	21.91	22.23	21.53	21.53	9,810,599	-0.31(-1.42%)
Jul 30, 2007	22.24	22.33	21.56	21.84	12,620,851	-0.18(-0.84%)
Jul 27, 2007	22.68	22.86	21.82	22.03	13,628,463	-0.68(-3.00%)
Jul 26, 2007	23.29	23.68	21.99	22.71	17,526,056	-1.26(-5.26%)
Jul 25, 2007	24.54	24.56	23.75	23.97	10,186,564	-0.41(-1.69%)
Jul 24, 2007	24.79	25.18	24.28	24.38	12,354,846	-0.61(-2.44%)
Jul 23, 2007	25.24	25.25	24.63	24.99	10,245,070	-0.04(-0.14%)
Jul 20, 2007	24.98	25.53	24.78	25.02	15,166,378	-0.29(-1.13%)
Jul 19, 2007	24.94	25.47	24.92	25.31	13,740,562	-0.41(-1.60%)
Jul 18, 2007	27.09	27.16	25.07	25.72	63,469,448	+1.83(+7.64%)
Jul 17, 2007	23.84	24.22	23.72	23.90	10,488,300	-0.07(-0.27%)
Jul 16, 2007	23.67	24.27	23.65	23.96	9,272,479	+0.23(+0.98%)
Jul 13, 2007	23.52	23.85	23.32	23.73	9,925,331	+0.30(+1.27%)
Jul 12, 2007	23.57	24.12	23.17	23.43	23,424,326	-0.69(-2.87%)
Jul 11, 2007	23.70	24.25	23.70	24.12	10,309,981	+0.17(+0.70%)
Jul 10, 2007	24.36	24.55	23.89	23.96	10,701,562	-0.91(-3.65%)
Jul 09, 2007	24.92	25.01	24.41	24.86	9,617,217	-0.20(-0.81%)
Jul 06, 2007	23.73	25.69	23.41	25.07	23,132,958	+1.33(+5.58%)
Jul 05, 2007	23.40	24.07	23.40	23.74	6,143,378	+0.24(+1.04%)
Jul 03, 2007	23.75	23.78	23.20	23.50	3,825,512	-0.28(-1.18%)
Jul 02, 2007	23.75	24.02	23.63	23.78	6,204,970	+0.03(+0.13%)
Jun 29, 2007	23.64	24.29	23.60	23.75	9,272,462	+0.07(+0.28%)
Jun 28, 2007	23.40	23.84	23.20	23.68	6,603,765	+0.29(+1.22%)
Jun 27, 2007	23.44	23.84	23.00	23.40	12,495,772	-0.24(-1.01%)
Jun 26, 2007	24.37	24.45	23.57	23.63	11,031,102	-0.57(-2.34%)
Jun 25, 2007	25.04	24.81	24.01	24.20	12,545,792	-0.53(-2.15%)
Jun 22, 2007	23.19	25.74	22.93	24.73	37,710,772	+1.53(+6.59%)
Jun 21, 2007	23.03	23.23	22.73	23.20	7,331,873	+0.17(+0.75%)
Jun 20, 2007	23.01	23.41	22.98	23.03	7,877,846	-0.04(-0.18%)
Jun 19, 2007	23.20	23.22	22.89	23.07	5,453,081	-0.14(-0.62%)
Jun 18, 2007	23.22	23.29	22.95	23.22	6,817,650	-0.04(-0.15%)
Jun 15, 2007	23.69	23.77	23.24	23.25	8,140,508	-0.30(-1.27%)
Jun 14, 2007	23.46	23.74	23.41	23.55	5,889,455	+0.19(+0.82%)
Jun 13, 2007	23.43	23.48	23.24	23.36	6,625,177	+0.14(+0.59%)
Jun 12, 2007	23.22	23.48	23.15	23.22	7,986,228	-0.13(-0.54%)
Jun 11, 2007	23.25	23.46	23.02	23.35	6,864,387	-0.02(-0.10%)
Jun 08, 2007	23.05	23.39	22.98	23.37	6,399,033	+0.43(+1.87%)
Jun 07, 2007	23.28	23.60	22.91	22.94	11,056,522	-0.64(-2.71%)
Jun 06, 2007	23.87	23.99	23.57	23.58	9,127,165	-0.34(-1.42%)
Jun 05, 2007	23.91	24.02	23.84	23.92	8,035,142	-0.10(-0.40%)
Jun 04, 2007	23.94	24.23	23.85	24.02	8,453,786	-0.21(-0.86%)

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.