Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	18.70	19.19	18.37	18.92	11,149,488	+0.51(+2.75%)
Aug 30, 2007	18.48	18.72	18.26	18.41	8,224,342	-0.49(-2.59%)
Aug 29, 2007	17.95	18.94	17.89	18.90	7,913,335	+1.10(+6.16%)
Aug 28, 2007	18.64	18.64	17.77	17.80	10,228,035	-0.92(-4.94%)
Aug 27, 2007	18.75	19.25	18.65	18.73	5,984,821	-0.23(-1.20%)
Aug 24, 2007	18.61	18.99	18.40	18.96	8,653,382	+0.39(+2.09%)
Aug 23, 2007	18.85	18.98	18.45	18.57	7,683,977	+0.00(+0.00%)
Aug 22, 2007	18.43	18.71	18.29	18.57	9,448,421	+0.30(+1.63%)
Aug 21, 2007	18.30	18.79	18.10	18.27	12,213,284	-0.07(-0.36%)
Aug 20, 2007	18.48	18.62	18.17	18.33	9,901,938	-0.10(-0.55%)
Aug 17, 2007	18.78	19.03	18.15	18.44	13,100,703	+0.35(+1.91%)
Aug 16, 2007	18.42	18.79	17.37	18.09	17,865,022	-0.46(-2.48%)
Aug 15, 2007	18.73	19.68	18.31	18.55	18,077,088	-0.38(-1.99%)
Aug 14, 2007	19.83	19.86	18.89	18.93	10,631,506	-0.97(-4.89%)
Aug 13, 2007	20.28	20.66	19.71	19.90	7,897,575	-0.16(-0.80%)
Aug 10, 2007	19.77	20.22	19.25	20.06	13,327,242	+0.04(+0.21%)
Aug 09, 2007	20.22	21.90	19.59	20.02	16,758,324	-1.18(-5.57%)
Aug 08, 2007	20.11	21.30	20.11	21.20	11,300,395	+0.56(+2.72%)
Aug 07, 2007	20.67	20.80	20.00	20.64	11,598,958	-0.17(-0.83%)
Aug 06, 2007	20.28	20.83	19.27	20.81	12,359,859	+0.58(+2.86%)
Aug 03, 2007	20.62	21.45	20.11	20.23	12,088,093	-1.22(-5.67%)
Aug 02, 2007	21.40	21.62	21.12	21.45	9,249,486	+0.21(+1.01%)
Aug 01, 2007	21.65	21.65	20.77	21.23	11,103,930	-0.28(-1.30%)
Jul 31, 2007	21.90	22.21	21.51	21.51	9,819,091	-0.31(-1.42%)
Jul 30, 2007	22.22	22.31	21.54	21.82	12,631,776	-0.18(-0.84%)
Jul 27, 2007	22.67	22.84	21.81	22.01	13,640,260	-0.68(-3.00%)
Jul 26, 2007	23.27	23.66	21.97	22.69	17,541,226	-1.26(-5.26%)
Jul 25, 2007	24.51	24.54	23.73	23.95	10,195,381	-0.41(-1.69%)
Jul 24, 2007	24.76	25.16	24.26	24.36	12,365,540	-0.61(-2.44%)
Jul 23, 2007	25.22	25.23	24.61	24.97	10,253,938	-0.04(-0.14%)
Jul 20, 2007	24.96	25.51	24.76	25.00	15,179,507	-0.29(-1.13%)
Jul 19, 2007	24.91	25.44	24.90	25.29	13,752,456	-0.41(-1.60%)
Jul 18, 2007	27.07	27.14	25.05	25.70	63,524,388	+1.83(+7.64%)
Jul 17, 2007	23.82	24.20	23.70	23.88	10,497,379	-0.07(-0.27%)
Jul 16, 2007	23.65	24.25	23.63	23.94	9,280,505	+0.23(+0.98%)
Jul 13, 2007	23.50	23.83	23.30	23.71	9,933,922	+0.30(+1.27%)
Jul 12, 2007	23.55	24.10	23.15	23.41	23,444,602	-0.69(-2.87%)
Jul 11, 2007	23.68	24.23	23.68	24.10	10,318,906	+0.17(+0.70%)
Jul 10, 2007	24.34	24.53	23.87	23.94	10,710,825	-0.91(-3.65%)
Jul 09, 2007	24.90	24.99	24.39	24.84	9,625,542	-0.20(-0.81%)
Jul 06, 2007	23.71	25.67	23.39	25.04	23,152,982	+1.32(+5.58%)
Jul 05, 2007	23.38	24.05	23.38	23.72	6,148,696	+0.24(+1.04%)
Jul 03, 2007	23.73	23.76	23.18	23.48	3,828,824	-0.28(-1.18%)
Jul 02, 2007	23.73	24.00	23.61	23.76	6,210,341	+0.03(+0.13%)
Jun 29, 2007	23.62	24.27	23.58	23.73	9,280,488	+0.07(+0.28%)
Jun 28, 2007	23.37	23.82	23.18	23.66	6,609,481	+0.29(+1.22%)
Jun 27, 2007	23.42	23.82	22.98	23.37	12,506,589	-0.24(-1.01%)
Jun 26, 2007	24.34	24.43	23.55	23.61	11,040,651	-0.57(-2.34%)
Jun 25, 2007	25.02	24.79	23.99	24.18	12,556,652	-0.53(-2.15%)
Jun 22, 2007	23.17	25.71	22.91	24.71	37,743,416	+1.53(+6.59%)
Jun 21, 2007	23.01	23.21	22.71	23.18	7,338,219	+0.17(+0.75%)
Jun 20, 2007	22.99	23.39	22.96	23.01	7,884,665	-0.04(-0.18%)
Jun 19, 2007	23.18	23.20	22.87	23.05	5,457,802	-0.14(-0.62%)
Jun 18, 2007	23.20	23.27	22.93	23.20	6,823,552	-0.04(-0.15%)
Jun 15, 2007	23.67	23.75	23.22	23.23	8,147,554	-0.30(-1.27%)
Jun 14, 2007	23.44	23.72	23.39	23.53	5,894,553	+0.19(+0.82%)
Jun 13, 2007	23.41	23.46	23.22	23.34	6,630,911	+0.14(+0.59%)
Jun 12, 2007	23.20	23.46	23.13	23.20	7,993,141	-0.13(-0.54%)
Jun 11, 2007	23.23	23.44	23.00	23.33	6,870,328	-0.02(-0.10%)
Jun 08, 2007	23.03	23.37	22.96	23.35	6,404,572	+0.43(+1.87%)
Jun 07, 2007	23.26	23.58	22.89	22.92	11,066,093	-0.64(-2.71%)
Jun 06, 2007	23.85	23.97	23.55	23.56	9,135,066	-0.34(-1.42%)
Jun 05, 2007	23.89	24.00	23.82	23.90	8,042,097	-0.10(-0.40%)
Jun 04, 2007	23.92	24.21	23.83	24.00	8,461,104	-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.