Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	22.77	23.41	22.53	23.24	21,617,520	+0.59(+2.61%)
Aug 30, 2007	22.56	22.81	22.28	22.65	12,598,402	+0.09(+0.40%)
Aug 29, 2007	21.72	22.59	21.72	22.56	12,685,548	+0.88(+4.04%)
Aug 28, 2007	22.25	22.26	21.64	21.68	12,931,884	-0.48(-2.16%)
Aug 27, 2007	22.58	22.67	22.12	22.16	10,295,982	-0.43(-1.92%)
Aug 24, 2007	22.15	22.63	22.12	22.59	12,287,241	+0.43(+1.92%)
Aug 23, 2007	22.31	22.45	21.85	22.17	15,889,381	-0.14(-0.64%)
Aug 22, 2007	22.18	22.33	21.98	22.31	16,506,490	+0.68(+3.15%)
Aug 21, 2007	21.32	21.92	21.33	21.63	16,185,572	+0.31(+1.44%)
Aug 20, 2007	21.43	21.67	21.10	21.32	25,616,630	+1.22(+6.07%)
Aug 17, 2007	20.57	21.25	19.98	20.10	21,665,504	+0.04(+0.22%)
Aug 16, 2007	19.50	20.14	19.44	20.06	19,251,534	+0.36(+1.82%)
Aug 15, 2007	20.04	20.42	19.61	19.70	15,467,530	-0.31(-1.57%)
Aug 14, 2007	20.57	20.83	19.98	20.01	18,140,380	-0.59(-2.87%)
Aug 13, 2007	20.94	21.10	20.50	20.60	11,480,870	-0.16(-0.79%)
Aug 10, 2007	20.21	20.98	19.86	20.77	13,986,276	+0.25(+1.20%)
Aug 09, 2007	20.75	21.24	19.51	20.52	22,482,412	-0.78(-3.65%)
Aug 08, 2007	20.94	21.50	20.81	21.30	16,890,010	+0.41(+1.97%)
Aug 07, 2007	20.78	21.12	20.40	20.89	18,525,694	-0.09(-0.43%)
Aug 06, 2007	20.71	21.02	20.25	20.98	18,291,626	+0.33(+1.59%)
Aug 03, 2007	20.86	21.30	20.61	20.65	15,588,642	-0.65(-3.06%)
Aug 02, 2007	21.17	21.41	20.95	21.30	11,105,630	+0.12(+0.57%)
Aug 01, 2007	20.90	21.23	20.70	21.18	17,123,852	+0.22(+1.07%)
Jul 31, 2007	21.36	21.50	20.92	20.96	13,565,835	-0.15(-0.71%)
Jul 30, 2007	20.92	21.19	20.48	21.11	17,562,950	+0.33(+1.58%)
Jul 27, 2007	21.19	21.46	20.78	20.78	15,887,497	-0.44(-2.08%)
Jul 26, 2007	21.14	21.44	20.93	21.22	22,616,708	-0.20(-0.94%)
Jul 25, 2007	21.70	21.87	21.26	21.42	13,684,786	-0.22(-1.00%)
Jul 24, 2007	21.70	22.19	21.54	21.64	15,337,910	-0.38(-1.73%)
Jul 23, 2007	22.09	22.43	21.97	22.02	13,543,995	-0.15(-0.68%)
Jul 20, 2007	22.08	22.47	22.08	22.17	15,433,817	-0.04(-0.17%)
Jul 19, 2007	22.55	22.58	22.11	22.21	12,635,211	+0.00(+0.00%)
Jul 18, 2007	22.20	22.53	22.11	22.21	14,454,696	-0.13(-0.60%)
Jul 17, 2007	22.57	22.57	22.25	22.34	11,007,113	-0.23(-1.03%)
Jul 16, 2007	22.86	22.94	22.53	22.57	10,340,232	-0.44(-1.92%)
Jul 13, 2007	22.97	23.09	22.62	23.01	7,712,501	+0.04(+0.16%)
Jul 12, 2007	22.56	23.00	22.46	22.98	13,217,704	+0.52(+2.30%)
Jul 11, 2007	22.35	22.48	22.09	22.46	18,924,000	+0.03(+0.13%)
Jul 10, 2007	22.77	22.83	22.39	22.43	18,897,376	-0.57(-2.47%)
Jul 09, 2007	23.35	23.43	22.94	23.00	11,034,512	-0.28(-1.19%)
Jul 06, 2007	22.97	23.31	22.80	23.28	11,518,802	+0.25(+1.07%)
Jul 05, 2007	22.96	23.08	22.82	23.03	8,187,423	-0.01(-0.03%)
Jul 03, 2007	22.98	23.05	22.81	23.04	7,070,617	+0.06(+0.26%)
Jul 02, 2007	22.96	23.16	22.90	22.98	8,968,394	+0.01(+0.07%)
Jun 29, 2007	23.00	23.23	22.86	22.96	10,039,746	-0.04(-0.16%)
Jun 28, 2007	23.34	23.42	22.97	23.00	13,936,086	-0.38(-1.63%)
Jun 27, 2007	23.19	23.45	23.12	23.38	10,543,058	+0.10(+0.42%)
Jun 26, 2007	23.34	23.67	23.22	23.28	12,255,991	-0.07(-0.32%)
Jun 25, 2007	23.23	23.52	22.98	23.36	13,342,885	+0.13(+0.58%)
Jun 22, 2007	23.87	23.87	23.14	23.22	16,588,564	-0.64(-2.70%)
Jun 21, 2007	23.68	23.89	23.37	23.87	11,292,355	+0.19(+0.79%)
Jun 20, 2007	24.05	24.11	23.63	23.68	15,681,273	+0.05(+0.22%)
Jun 19, 2007	23.63	23.66	23.38	23.63	8,037,918	-0.05(-0.22%)
Jun 18, 2007	23.65	23.73	23.57	23.68	8,440,770	+0.07(+0.32%)
Jun 15, 2007	23.68	23.84	23.57	23.60	13,948,770	+0.04(+0.16%)
Jun 14, 2007	23.57	23.65	23.42	23.57	10,770,867	-0.04(-0.19%)
Jun 13, 2007	23.60	23.66	23.30	23.61	13,255,074	+0.15(+0.64%)
Jun 12, 2007	23.68	23.77	23.45	23.46	10,957,590	-0.33(-1.38%)
Jun 11, 2007	23.83	23.98	23.67	23.79	7,715,348	-0.19(-0.78%)
Jun 08, 2007	23.72	24.07	23.51	23.98	10,413,622	+0.25(+1.04%)
Jun 07, 2007	23.95	24.13	23.69	23.73	14,284,206	-0.31(-1.31%)
Jun 06, 2007	24.13	24.21	23.87	24.05	10,917,490	-0.21(-0.86%)
Jun 05, 2007	24.46	24.55	24.17	24.26	9,334,426	-0.43(-1.73%)
Jun 04, 2007	24.44	24.73	24.32	24.68	9,472,600	+0.25(+1.01%)

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.