Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	24.24	24.81	24.16	24.62	14,872,626	+0.75(+3.15%)
Aug 30, 2007	23.56	24.23	23.56	23.87	11,573,248	+0.08(+0.34%)
Aug 29, 2007	23.08	23.88	22.90	23.79	17,197,114	+0.91(+3.98%)
Aug 28, 2007	23.39	23.48	22.87	22.87	11,871,131	-0.70(-2.96%)
Aug 27, 2007	23.39	23.88	23.39	23.57	12,123,697	+0.00(+0.01%)
Aug 24, 2007	23.14	23.60	22.89	23.57	13,069,850	+0.52(+2.26%)
Aug 23, 2007	23.79	23.83	22.93	23.05	15,267,502	-0.60(-2.56%)
Aug 22, 2007	23.60	23.93	23.39	23.65	16,774,881	+0.26(+1.10%)
Aug 21, 2007	23.21	23.58	22.95	23.40	14,092,823	+0.19(+0.80%)
Aug 20, 2007	22.80	23.65	22.48	23.21	22,904,430	+0.66(+2.94%)
Aug 17, 2007	22.27	22.80	21.95	22.55	19,869,222	+0.74(+3.38%)
Aug 16, 2007	21.82	22.25	20.61	21.81	30,756,620	-0.01(-0.06%)
Aug 15, 2007	21.85	22.97	21.59	21.82	38,410,740	+0.64(+3.00%)
Aug 14, 2007	21.62	21.75	21.19	21.19	12,721,122	-0.28(-1.31%)
Aug 13, 2007	21.22	22.09	21.41	21.47	11,235,020	+0.24(+1.15%)
Aug 10, 2007	21.45	21.87	20.72	21.22	20,885,564	-0.51(-2.33%)
Aug 09, 2007	22.59	22.88	21.71	21.73	17,389,992	-0.86(-3.80%)
Aug 08, 2007	22.20	22.93	22.20	22.59	14,715,118	+0.19(+0.85%)
Aug 07, 2007	21.70	22.71	21.54	22.40	19,467,992	+0.70(+3.24%)
Aug 06, 2007	21.53	21.73	20.94	21.70	15,177,694	+0.25(+1.18%)
Aug 03, 2007	21.60	21.75	21.37	21.44	15,999,499	-0.30(-1.40%)
Aug 02, 2007	21.98	21.98	21.31	21.75	15,775,120	+0.06(+0.26%)
Aug 01, 2007	21.72	21.96	21.14	21.69	22,061,072	-0.10(-0.46%)
Jul 31, 2007	22.13	22.80	21.75	21.79	18,760,034	-0.34(-1.55%)
Jul 30, 2007	22.08	22.28	21.53	22.13	12,118,170	+0.61(+2.83%)
Jul 27, 2007	21.75	22.17	21.48	21.52	13,880,602	-0.38(-1.72%)
Jul 26, 2007	22.12	22.63	21.47	21.90	23,528,200	-0.60(-2.65%)
Jul 25, 2007	23.05	23.12	22.13	22.49	16,222,221	-0.30(-1.33%)
Jul 24, 2007	23.05	23.29	22.74	22.80	9,586,436	-0.36(-1.54%)
Jul 23, 2007	23.70	23.70	23.03	23.15	13,288,703	-0.20(-0.86%)
Jul 20, 2007	23.61	23.88	23.29	23.35	21,371,904	-0.83(-3.45%)
Jul 19, 2007	23.90	24.24	23.75	24.19	11,046,010	+0.54(+2.28%)
Jul 18, 2007	23.61	23.88	23.38	23.65	13,258,307	-0.04(-0.15%)
Jul 17, 2007	23.89	24.03	23.62	23.69	11,767,784	-0.13(-0.53%)
Jul 16, 2007	23.87	23.98	23.62	23.81	13,834,731	+0.09(+0.40%)
Jul 13, 2007	23.30	23.79	23.16	23.72	14,754,357	+0.50(+2.14%)
Jul 12, 2007	22.77	23.25	22.66	23.22	13,072,613	+0.56(+2.49%)
Jul 11, 2007	22.48	22.80	22.45	22.66	8,730,366	+0.24(+1.07%)
Jul 10, 2007	22.60	22.66	22.38	22.42	10,275,602	-0.35(-1.54%)
Jul 09, 2007	22.44	22.98	22.43	22.77	13,889,445	+0.38(+1.71%)
Jul 06, 2007	22.27	22.53	22.28	22.38	5,413,937	+0.12(+0.53%)
Jul 05, 2007	22.16	22.39	22.06	22.27	8,004,723	+0.15(+0.68%)
Jul 03, 2007	22.35	22.25	21.97	22.12	7,500,145	-0.23(-1.03%)
Jul 02, 2007	22.01	22.41	21.92	22.35	9,921,502	+0.50(+2.29%)
Jun 29, 2007	21.60	22.00	21.64	21.85	10,191,460	+0.25(+1.14%)
Jun 28, 2007	21.94	21.94	21.60	21.60	11,401,370	-0.40(-1.80%)
Jun 27, 2007	21.63	22.04	21.45	22.00	10,886,214	+0.18(+0.83%)
Jun 26, 2007	22.43	22.44	21.75	21.82	12,388,973	-0.40(-1.81%)
Jun 25, 2007	22.34	22.65	22.15	22.22	12,142,487	-0.10(-0.45%)
Jun 22, 2007	22.31	22.73	22.26	22.32	17,086,582	-0.17(-0.76%)
Jun 21, 2007	21.98	22.49	21.95	22.49	12,350,381	+0.51(+2.30%)
Jun 20, 2007	22.01	22.66	21.96	21.98	17,748,114	-0.02(-0.11%)
Jun 19, 2007	22.08	22.11	21.68	22.01	11,368,763	-0.07(-0.32%)
Jun 18, 2007	22.18	22.26	22.06	22.08	9,091,805	+0.05(+0.22%)
Jun 15, 2007	22.07	22.26	21.96	22.03	16,706,351	+0.19(+0.85%)
Jun 14, 2007	21.80	22.06	21.73	21.84	17,374,516	+0.07(+0.33%)
Jun 13, 2007	21.34	21.77	21.30	21.77	21,906,326	+0.66(+3.15%)
Jun 12, 2007	20.67	21.32	20.67	21.11	15,619,822	+0.02(+0.09%)
Jun 11, 2007	20.99	21.34	20.84	21.09	13,119,313	+0.09(+0.45%)
Jun 08, 2007	20.70	21.02	20.56	20.99	11,980,226	+0.33(+1.61%)
Jun 07, 2007	21.24	21.46	20.66	20.66	17,027,778	-0.61(-2.87%)
Jun 06, 2007	21.64	21.71	21.18	21.27	14,142,563	-0.60(-2.75%)
Jun 05, 2007	21.58	22.00	21.58	21.88	14,782,543	+0.12(+0.57%)
Jun 04, 2007	21.51	21.78	21.43	21.75	8,079,498	+0.08(+0.38%)

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.