Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	22.47	22.98	22.23	22.67	3,819,986	+0.60(+2.73%)
Aug 30, 2007	21.71	22.24	21.36	22.07	3,405,886	+0.05(+0.24%)
Aug 29, 2007	22.40	22.47	21.07	22.02	8,511,763	+1.99(+9.92%)
Aug 28, 2007	19.76	20.11	19.03	20.03	4,026,905	+0.03(+0.15%)
Aug 27, 2007	21.06	21.08	19.98	20.00	2,186,432	-1.04(-4.92%)
Aug 24, 2007	20.50	21.16	20.41	21.04	2,514,403	+0.70(+3.45%)
Aug 23, 2007	20.51	20.63	20.25	20.34	1,829,182	+0.14(+0.68%)
Aug 22, 2007	20.15	20.39	19.76	20.20	1,735,307	+0.49(+2.47%)
Aug 21, 2007	19.42	19.96	19.18	19.71	1,666,772	+0.00(+0.00%)
Aug 20, 2007	19.32	19.93	19.25	19.71	2,217,229	+0.56(+2.90%)
Aug 17, 2007	19.16	19.51	18.78	19.16	3,049,708	+0.46(+2.49%)
Aug 16, 2007	18.41	19.06	17.52	18.69	4,763,869	+0.40(+2.21%)
Aug 15, 2007	18.27	18.92	17.94	18.29	3,242,295	+0.06(+0.33%)
Aug 14, 2007	18.29	19.76	18.08	18.23	3,479,430	-1.39(-7.10%)
Aug 13, 2007	20.29	21.15	19.60	19.62	2,860,099	-0.18(-0.92%)
Aug 10, 2007	18.87	20.74	18.29	19.80	5,155,505	+0.84(+4.42%)
Aug 09, 2007	20.27	20.58	18.90	18.97	6,798,775	-1.30(-6.43%)
Aug 08, 2007	20.21	20.54	19.69	20.27	6,541,903	-0.02(-0.11%)
Aug 07, 2007	20.50	20.74	19.89	20.29	3,863,598	-0.21(-1.00%)
Aug 06, 2007	18.97	20.71	18.92	20.50	5,257,784	+1.53(+8.07%)
Aug 03, 2007	19.24	19.99	18.97	18.97	3,332,231	-1.02(-5.11%)
Aug 02, 2007	19.36	20.13	19.34	19.99	4,385,259	+0.63(+3.27%)
Aug 01, 2007	19.70	19.83	18.97	19.35	6,759,256	-0.34(-1.74%)
Jul 31, 2007	20.48	20.53	19.64	19.70	7,873,624	-0.78(-3.83%)
Jul 30, 2007	20.96	20.96	20.23	20.48	4,558,921	-0.24(-1.18%)
Jul 27, 2007	21.33	21.43	20.72	20.72	3,365,306	-0.61(-2.86%)
Jul 26, 2007	21.14	21.55	21.12	21.33	5,570,646	-0.07(-0.32%)
Jul 25, 2007	21.33	21.47	21.15	21.40	2,933,449	+0.19(+0.90%)
Jul 24, 2007	21.45	21.62	21.18	21.21	3,323,452	-0.46(-2.11%)
Jul 23, 2007	21.78	21.91	21.50	21.67	1,757,233	+0.03(+0.14%)
Jul 20, 2007	22.01	22.07	21.60	21.64	1,676,356	-0.42(-1.90%)
Jul 19, 2007	21.96	22.16	21.94	22.06	2,825,831	+0.18(+0.84%)
Jul 18, 2007	21.86	22.16	21.84	21.87	3,144,350	-0.21(-0.97%)
Jul 17, 2007	22.41	22.47	22.09	22.09	2,343,853	-0.32(-1.43%)
Jul 16, 2007	22.85	22.85	22.34	22.41	2,717,383	-0.81(-3.51%)
Jul 13, 2007	23.50	23.50	23.08	23.22	1,332,790	-0.22(-0.94%)
Jul 12, 2007	22.81	23.60	22.64	23.44	2,157,896	+0.80(+3.53%)
Jul 11, 2007	22.69	22.79	22.42	22.64	1,565,019	+0.13(+0.58%)
Jul 10, 2007	23.09	23.16	22.49	22.51	1,959,274	-0.72(-3.08%)
Jul 09, 2007	23.69	23.69	23.12	23.23	2,129,017	-0.38(-1.61%)
Jul 06, 2007	22.83	23.63	22.83	23.61	2,520,049	+0.72(+3.16%)
Jul 05, 2007	23.12	23.12	22.70	22.89	2,299,869	-0.22(-0.96%)
Jul 03, 2007	23.33	23.60	23.11	23.11	1,758,021	+0.03(+0.13%)
Jul 02, 2007	22.42	23.21	22.61	23.08	2,283,326	+0.67(+2.99%)
Jun 29, 2007	23.04	23.20	22.29	22.41	3,217,632	-0.75(-3.26%)
Jun 28, 2007	22.32	23.18	22.10	23.16	3,914,124	+0.54(+2.39%)
Jun 27, 2007	22.02	22.66	21.94	22.62	3,919,901	+0.61(+2.77%)
Jun 26, 2007	22.33	22.66	22.01	22.01	4,929,009	-0.24(-1.10%)
Jun 25, 2007	22.61	22.70	22.13	22.26	3,448,156	-0.35(-1.55%)
Jun 22, 2007	22.77	22.93	22.23	22.61	11,543,435	-0.16(-0.70%)
Jun 21, 2007	22.33	22.78	21.87	22.77	3,299,145	+0.43(+1.94%)
Jun 20, 2007	22.64	22.74	22.28	22.33	2,561,143	-0.12(-0.54%)
Jun 19, 2007	22.80	22.80	22.23	22.45	2,444,161	-0.33(-1.44%)
Jun 18, 2007	23.01	23.18	22.51	22.78	2,361,183	-0.24(-1.03%)
Jun 15, 2007	23.29	23.60	23.02	23.02	3,342,209	-0.05(-0.20%)
Jun 14, 2007	22.96	23.18	22.87	23.06	2,112,382	+0.14(+0.60%)
Jun 13, 2007	22.91	23.20	22.59	22.93	3,968,873	+0.13(+0.57%)
Jun 12, 2007	23.54	23.54	22.73	22.80	3,443,961	-0.33(-1.42%)
Jun 11, 2007	23.18	23.27	22.79	23.12	2,741,410	-0.13(-0.56%)
Jun 08, 2007	22.86	23.30	22.48	23.25	3,323,434	+0.40(+1.77%)
Jun 07, 2007	23.24	23.67	22.77	22.85	3,965,502	-0.82(-3.47%)
Jun 06, 2007	24.03	23.80	23.33	23.67	4,064,501	+0.05(+0.23%)
Jun 05, 2007	24.28	24.34	23.44	23.62	5,277,424	-0.72(-2.94%)
Jun 04, 2007	23.71	24.46	23.36	24.33	4,975,055	+0.62(+2.63%)

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.