Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	24.00	24.69	23.91	24.14	1,823,410	+0.45(+1.92%)
Aug 30, 2007	23.43	24.09	23.32	23.69	849,164	+0.08(+0.32%)
Aug 29, 2007	23.27	23.80	23.16	23.61	1,277,230	+0.42(+1.83%)
Aug 28, 2007	23.34	23.49	23.04	23.19	922,870	-0.33(-1.40%)
Aug 27, 2007	23.77	23.94	23.50	23.52	728,004	-0.38(-1.57%)
Aug 24, 2007	23.39	23.89	23.06	23.89	920,592	+0.48(+2.07%)
Aug 23, 2007	24.02	24.02	23.29	23.41	1,313,432	-0.43(-1.82%)
Aug 22, 2007	24.47	24.60	23.73	23.84	1,260,716	-0.41(-1.67%)
Aug 21, 2007	23.68	24.42	23.68	24.25	1,275,012	+0.41(+1.74%)
Aug 20, 2007	23.38	23.93	23.11	23.84	1,513,918	+0.51(+2.19%)
Aug 17, 2007	24.05	24.30	23.02	23.32	2,504,642	+0.88(+3.94%)
Aug 16, 2007	22.27	22.70	21.52	22.44	3,406,044	+0.05(+0.20%)
Aug 15, 2007	22.73	23.34	22.38	22.39	1,642,100	-0.35(-1.54%)
Aug 14, 2007	23.43	23.68	22.71	22.75	1,560,354	-0.75(-3.21%)
Aug 13, 2007	23.45	23.92	23.43	23.50	1,474,790	+0.08(+0.34%)
Aug 10, 2007	24.13	24.50	23.27	23.42	2,964,660	-1.04(-4.27%)
Aug 09, 2007	24.84	25.02	24.18	24.46	2,769,362	-0.62(-2.49%)
Aug 08, 2007	25.00	25.48	24.74	25.09	4,518,954	+0.37(+1.50%)
Aug 07, 2007	23.49	25.00	23.49	24.72	4,672,298	+1.09(+4.61%)
Aug 06, 2007	22.36	23.82	22.30	23.63	4,311,510	+1.36(+6.13%)
Aug 03, 2007	22.49	23.43	22.27	22.27	3,231,464	-0.91(-3.91%)
Aug 02, 2007	23.16	23.48	23.03	23.17	1,680,196	-0.22(-0.94%)
Aug 01, 2007	22.70	23.49	22.41	23.39	3,213,066	+0.61(+2.66%)
Jul 31, 2007	23.12	23.30	22.75	22.79	2,772,310	-0.34(-1.49%)
Jul 30, 2007	23.34	23.50	22.88	23.13	5,920,060	-0.22(-0.94%)
Jul 27, 2007	23.00	23.86	22.97	23.35	5,940,058	-0.38(-1.58%)
Jul 26, 2007	22.61	23.88	22.26	23.73	4,613,384	+0.77(+3.33%)
Jul 25, 2007	22.75	24.00	22.00	22.96	13,206,662	+2.05(+9.78%)
Jul 24, 2007	21.20	21.77	20.81	20.91	4,601,128	-0.09(-0.40%)
Jul 23, 2007	20.33	21.11	20.04	21.00	2,664,394	+0.79(+3.91%)
Jul 20, 2007	20.63	20.68	20.02	20.21	1,326,560	-0.46(-2.25%)
Jul 19, 2007	20.80	21.00	20.50	20.68	1,180,552	-0.14(-0.67%)
Jul 18, 2007	20.73	21.14	20.49	20.82	1,320,970	-0.12(-0.57%)
Jul 17, 2007	20.55	21.11	20.54	20.93	1,690,944	+0.40(+1.97%)
Jul 16, 2007	20.80	20.82	20.32	20.53	1,079,150	-0.29(-1.39%)
Jul 13, 2007	20.95	20.98	20.62	20.82	1,640,002	-0.23(-1.07%)
Jul 12, 2007	20.20	21.09	20.20	21.05	2,824,192	+0.82(+4.05%)
Jul 11, 2007	20.40	20.51	20.13	20.23	1,420,268	-0.18(-0.91%)
Jul 10, 2007	20.50	20.70	20.28	20.41	1,400,076	-0.27(-1.28%)
Jul 09, 2007	20.88	20.91	20.52	20.68	1,505,252	-0.22(-1.05%)
Jul 06, 2007	21.00	21.00	20.84	20.89	719,648	-0.04(-0.17%)
Jul 05, 2007	20.84	20.96	20.44	20.93	1,034,672	+0.15(+0.72%)
Jul 03, 2007	20.76	20.86	20.57	20.78	604,454	+0.08(+0.39%)
Jul 02, 2007	20.30	20.79	20.30	20.70	2,251,716	+0.40(+2.00%)
Jun 29, 2007	20.84	20.94	20.14	20.30	1,651,336	-0.43(-2.07%)
Jun 28, 2007	20.97	21.00	20.47	20.73	3,127,928	-0.21(-1.03%)
Jun 27, 2007	19.59	21.04	19.58	20.94	3,954,702	+1.21(+6.11%)
Jun 26, 2007	20.00	20.11	19.30	19.73	2,590,418	-0.20(-0.98%)
Jun 25, 2007	19.73	20.25	19.50	19.93	1,686,766	+0.12(+0.63%)
Jun 22, 2007	19.83	19.91	19.55	19.80	2,061,574	+0.02(+0.08%)
Jun 21, 2007	20.18	20.23	19.62	19.79	1,374,634	-0.48(-2.37%)
Jun 20, 2007	20.36	20.52	20.14	20.27	1,970,600	+0.00(+0.00%)
Jun 19, 2007	20.27	20.32	19.92	20.27	2,765,000	-0.01(-0.05%)
Jun 18, 2007	20.15	20.45	20.11	20.28	4,195,400	+0.20(+0.97%)
Jun 15, 2007	19.98	20.18	19.85	20.09	4,035,400	+0.36(+1.83%)
Jun 14, 2007	19.69	19.93	19.48	19.73	3,863,400	+0.56(+2.92%)
Jun 13, 2007	19.29	19.96	19.00	19.16	4,972,000	+0.68(+3.71%)
Jun 12, 2007	18.52	18.66	18.15	18.48	2,328,800	-0.11(-0.59%)
Jun 11, 2007	18.50	18.84	18.38	18.59	5,427,846	+0.91(+5.18%)
Jun 08, 2007	17.50	17.74	17.21	17.68	1,391,058	+0.10(+0.57%)
Jun 07, 2007	17.42	17.70	17.29	17.57	2,443,366	+0.11(+0.60%)
Jun 06, 2007	17.61	17.67	17.25	17.47	2,899,616	-0.29(-1.61%)
Jun 05, 2007	16.89	17.88	16.84	17.75	3,564,502	+0.76(+4.47%)
Jun 04, 2007	16.43	17.00	16.36	17.00	1,942,326	+0.49(+2.97%)

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.