Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	22.20	22.70	21.96	22.40	3,866,439	+0.59(+2.73%)
Aug 30, 2007	21.45	21.97	21.11	21.81	3,447,304	+0.05(+0.24%)
Aug 29, 2007	22.13	22.20	20.82	21.75	8,615,270	+1.96(+9.92%)
Aug 28, 2007	19.53	19.87	18.80	19.79	4,075,874	+0.03(+0.15%)
Aug 27, 2007	20.81	20.83	19.74	19.76	2,213,020	-1.02(-4.92%)
Aug 24, 2007	20.26	20.90	20.17	20.78	2,544,979	+0.69(+3.45%)
Aug 23, 2007	20.26	20.39	20.01	20.09	1,851,426	+0.14(+0.68%)
Aug 22, 2007	19.90	20.14	19.52	19.96	1,756,409	+0.48(+2.47%)
Aug 21, 2007	19.19	19.72	18.95	19.47	1,687,040	+0.00(+0.00%)
Aug 20, 2007	19.09	19.69	19.02	19.47	2,244,192	+0.55(+2.90%)
Aug 17, 2007	18.93	19.28	18.56	18.93	3,086,794	+0.46(+2.49%)
Aug 16, 2007	18.19	18.84	17.31	18.47	4,821,800	+0.40(+2.21%)
Aug 15, 2007	18.05	18.69	17.73	18.07	3,281,723	+0.06(+0.33%)
Aug 14, 2007	18.07	19.52	17.86	18.01	3,521,742	-1.38(-7.10%)
Aug 13, 2007	20.05	20.90	19.36	19.38	2,894,879	-0.18(-0.92%)
Aug 10, 2007	18.65	20.49	18.07	19.57	5,218,198	+0.83(+4.42%)
Aug 09, 2007	20.02	20.33	18.68	18.74	6,881,452	-1.29(-6.43%)
Aug 08, 2007	19.96	20.30	19.45	20.02	6,621,456	-0.02(-0.11%)
Aug 07, 2007	20.25	20.49	19.66	20.05	3,910,581	-0.20(-1.00%)
Aug 06, 2007	18.74	20.46	18.69	20.25	5,321,721	+1.51(+8.07%)
Aug 03, 2007	19.01	19.75	18.74	18.74	3,372,752	-1.01(-5.11%)
Aug 02, 2007	19.13	19.89	19.11	19.75	4,438,586	+0.62(+3.27%)
Aug 01, 2007	19.46	19.59	18.74	19.12	6,841,452	-0.34(-1.74%)
Jul 31, 2007	20.23	20.28	19.40	19.46	7,969,372	-0.78(-3.83%)
Jul 30, 2007	20.71	20.71	19.99	20.23	4,614,360	-0.24(-1.18%)
Jul 27, 2007	21.07	21.17	20.48	20.48	3,406,230	-0.60(-2.86%)
Jul 26, 2007	20.88	21.29	20.87	21.08	5,638,388	-0.07(-0.32%)
Jul 25, 2007	21.07	21.21	20.90	21.15	2,969,121	+0.19(+0.90%)
Jul 24, 2007	21.19	21.36	20.93	20.96	3,363,867	-0.45(-2.11%)
Jul 23, 2007	21.52	21.65	21.24	21.41	1,778,602	+0.03(+0.14%)
Jul 20, 2007	21.75	21.81	21.34	21.38	1,696,741	-0.41(-1.90%)
Jul 19, 2007	21.69	21.90	21.67	21.79	2,860,195	+0.18(+0.84%)
Jul 18, 2007	21.60	21.89	21.58	21.61	3,182,586	-0.21(-0.97%)
Jul 17, 2007	22.14	22.20	21.82	21.82	2,372,355	-0.32(-1.43%)
Jul 16, 2007	22.57	22.57	22.07	22.14	2,750,428	-0.81(-3.51%)
Jul 13, 2007	23.21	23.21	22.80	22.94	1,348,997	-0.22(-0.94%)
Jul 12, 2007	22.54	23.32	22.37	23.16	2,184,137	+0.79(+3.53%)
Jul 11, 2007	22.42	22.51	22.15	22.37	1,584,050	+0.13(+0.58%)
Jul 10, 2007	22.81	22.88	22.22	22.24	1,983,100	-0.71(-3.08%)
Jul 09, 2007	23.40	23.40	22.84	22.95	2,154,907	-0.38(-1.61%)
Jul 06, 2007	22.56	23.34	22.56	23.33	2,550,694	+0.71(+3.16%)
Jul 05, 2007	22.84	22.84	22.42	22.61	2,327,837	-0.22(-0.96%)
Jul 03, 2007	23.05	23.32	22.83	22.83	1,779,399	+0.03(+0.13%)
Jul 02, 2007	22.15	22.93	22.34	22.80	2,311,093	+0.66(+2.99%)
Jun 29, 2007	22.76	22.92	22.02	22.14	3,256,760	-0.75(-3.26%)
Jun 28, 2007	22.05	22.91	21.83	22.88	3,961,722	+0.53(+2.39%)
Jun 27, 2007	21.75	22.39	21.68	22.35	3,967,569	+0.60(+2.77%)
Jun 26, 2007	22.06	22.39	21.75	21.75	4,988,948	-0.24(-1.10%)
Jun 25, 2007	22.33	22.42	21.86	21.99	3,490,088	-0.35(-1.55%)
Jun 22, 2007	22.49	22.66	21.97	22.33	11,683,809	-0.16(-0.70%)
Jun 21, 2007	22.06	22.51	21.60	22.49	3,339,264	+0.43(+1.94%)
Jun 20, 2007	22.37	22.46	22.01	22.06	2,592,288	-0.12(-0.54%)
Jun 19, 2007	22.52	22.52	21.97	22.18	2,473,883	-0.32(-1.44%)
Jun 18, 2007	22.73	22.90	22.24	22.51	2,389,897	-0.23(-1.03%)
Jun 15, 2007	23.01	23.31	22.74	22.74	3,382,852	-0.05(-0.20%)
Jun 14, 2007	22.69	22.90	22.60	22.79	2,138,070	+0.14(+0.60%)
Jun 13, 2007	22.64	22.92	22.32	22.65	4,017,137	+0.13(+0.57%)
Jun 12, 2007	23.25	23.25	22.45	22.52	3,485,842	-0.32(-1.42%)
Jun 11, 2007	22.91	22.99	22.51	22.85	2,774,747	-0.13(-0.56%)
Jun 08, 2007	22.58	23.02	22.21	22.97	3,363,849	+0.40(+1.77%)
Jun 07, 2007	22.96	23.39	22.50	22.57	4,013,724	-0.81(-3.47%)
Jun 06, 2007	23.74	23.52	23.05	23.39	4,113,927	+0.05(+0.23%)
Jun 05, 2007	23.99	24.05	23.15	23.34	5,341,600	-0.71(-2.94%)
Jun 04, 2007	23.43	24.17	23.08	24.04	5,035,554	+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.