Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	20.85	20.99	20.46	20.58	5,755,314	+0.00(+0.00%)
Aug 30, 2007	20.56	20.87	20.32	20.58	4,648,347	-0.09(-0.45%)
Aug 29, 2007	20.37	20.72	20.24	20.68	5,170,811	+0.37(+1.81%)
Aug 28, 2007	20.81	20.91	20.29	20.31	5,494,082	-0.74(-3.50%)
Aug 27, 2007	21.37	21.40	21.01	21.04	3,424,754	-0.45(-2.08%)
Aug 24, 2007	21.39	21.49	21.20	21.49	4,582,051	+0.05(+0.25%)
Aug 23, 2007	21.67	21.77	21.24	21.44	4,415,702	-0.13(-0.61%)
Aug 22, 2007	21.64	21.68	21.14	21.57	4,842,218	+0.23(+1.08%)
Aug 21, 2007	21.06	21.60	21.06	21.34	5,800,778	+0.09(+0.40%)
Aug 20, 2007	21.10	21.36	20.85	21.26	9,161,441	+0.17(+0.81%)
Aug 17, 2007	20.83	22.03	20.33	21.08	12,738,232	+1.01(+5.01%)
Aug 16, 2007	19.01	20.28	19.01	20.08	12,097,868	+0.95(+4.99%)
Aug 15, 2007	19.30	19.82	19.05	19.12	7,682,355	-0.28(-1.46%)
Aug 14, 2007	20.01	20.01	19.37	19.41	7,983,084	-0.60(-2.99%)
Aug 13, 2007	20.29	20.39	19.96	20.01	7,776,904	-0.18(-0.88%)
Aug 10, 2007	19.64	20.33	19.54	20.18	10,306,041	+0.39(+1.99%)
Aug 09, 2007	20.69	20.69	19.21	19.79	11,218,224	-1.05(-5.05%)
Aug 08, 2007	20.52	21.13	20.29	20.84	7,718,592	+0.40(+1.96%)
Aug 07, 2007	20.00	20.60	19.84	20.44	8,228,532	+0.29(+1.44%)
Aug 06, 2007	19.20	20.17	19.01	20.15	9,626,090	+0.87(+4.50%)
Aug 03, 2007	19.50	20.10	19.27	19.28	8,005,713	-0.82(-4.06%)
Aug 02, 2007	20.18	20.45	19.91	20.10	7,587,964	-0.03(-0.16%)
Aug 01, 2007	19.70	20.16	19.37	20.13	12,545,984	+0.36(+1.80%)
Jul 31, 2007	20.30	20.47	19.77	19.78	8,870,842	-0.50(-2.47%)
Jul 30, 2007	19.93	20.33	19.88	20.28	11,642,051	+0.36(+1.82%)
Jul 27, 2007	20.39	20.56	19.89	19.91	9,404,852	-0.49(-2.39%)
Jul 26, 2007	21.01	21.01	20.05	20.40	10,430,526	-0.62(-2.94%)
Jul 25, 2007	21.03	21.20	20.68	21.02	6,774,999	+0.20(+0.95%)
Jul 24, 2007	21.27	21.33	20.74	20.82	13,483,803	-0.53(-2.49%)
Jul 23, 2007	21.46	21.62	21.28	21.35	4,473,179	-0.10(-0.46%)
Jul 20, 2007	21.74	21.79	21.35	21.45	7,000,666	-0.30(-1.39%)
Jul 19, 2007	21.97	22.13	21.63	21.76	6,408,684	-0.12(-0.54%)
Jul 18, 2007	22.05	22.09	21.64	21.87	6,518,391	-0.20(-0.92%)
Jul 17, 2007	22.46	22.49	22.06	22.08	6,788,699	-0.42(-1.87%)
Jul 16, 2007	22.29	22.65	22.27	22.50	5,035,804	+0.11(+0.47%)
Jul 13, 2007	22.32	22.43	22.20	22.39	3,640,337	+0.07(+0.32%)
Jul 12, 2007	21.83	22.35	21.72	22.32	7,068,071	+0.61(+2.79%)
Jul 11, 2007	21.71	21.80	21.53	21.72	4,531,264	+0.03(+0.12%)
Jul 10, 2007	21.89	22.06	21.64	21.69	6,575,555	-0.41(-1.85%)
Jul 09, 2007	22.20	22.24	22.01	22.10	4,041,948	-0.10(-0.44%)
Jul 06, 2007	22.35	22.35	22.10	22.20	3,193,767	-0.09(-0.38%)
Jul 05, 2007	22.38	22.43	22.14	22.28	4,039,655	-0.12(-0.56%)
Jul 03, 2007	22.29	22.62	22.31	22.41	2,396,704	+0.12(+0.53%)
Jul 02, 2007	21.79	22.44	21.83	22.29	5,508,107	+0.52(+2.39%)
Jun 29, 2007	22.06	22.20	21.62	21.77	6,245,315	-0.30(-1.34%)
Jun 28, 2007	22.14	22.24	21.87	22.06	4,134,575	-0.01(-0.06%)
Jun 27, 2007	21.88	22.10	21.83	22.08	4,505,719	+0.15(+0.69%)
Jun 26, 2007	21.87	22.17	21.90	21.93	6,714,920	+0.06(+0.27%)
Jun 25, 2007	22.06	22.23	21.80	21.87	6,079,456	-0.18(-0.81%)
Jun 22, 2007	22.31	22.37	22.01	22.04	8,114,594	-0.38(-1.70%)
Jun 21, 2007	22.45	22.58	22.24	22.43	5,086,283	-0.03(-0.12%)
Jun 20, 2007	22.70	22.75	22.41	22.45	5,815,680	-0.16(-0.70%)
Jun 19, 2007	22.59	22.67	22.53	22.61	4,881,145	-0.01(-0.03%)
Jun 18, 2007	22.75	22.81	22.60	22.62	3,998,308	-0.07(-0.32%)
Jun 15, 2007	22.50	22.79	22.50	22.69	9,700,859	+0.21(+0.94%)
Jun 14, 2007	22.42	22.52	22.35	22.48	4,194,156	-0.11(-0.47%)
Jun 13, 2007	22.39	22.61	22.31	22.58	5,866,771	+0.24(+1.06%)
Jun 12, 2007	22.69	22.72	22.35	22.35	5,256,418	-0.37(-1.62%)
Jun 11, 2007	22.60	22.77	22.50	22.72	3,854,007	+0.03(+0.12%)
Jun 08, 2007	22.58	22.79	22.45	22.69	5,382,994	+0.07(+0.29%)
Jun 07, 2007	22.97	22.98	22.60	22.62	5,371,257	-0.36(-1.57%)
Jun 06, 2007	23.21	23.22	22.95	22.98	3,459,372	-0.22(-0.96%)
Jun 05, 2007	23.43	23.48	23.18	23.21	4,382,737	-0.26(-1.12%)
Jun 04, 2007	23.62	23.62	23.41	23.47	3,321,546	-0.14(-0.61%)

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.