Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	21.42	22.02	21.33	21.98	1,739,999	+0.91(+4.31%)
Aug 30, 2007	20.84	21.39	20.84	21.08	924,286	-0.01(-0.05%)
Aug 29, 2007	21.04	21.10	20.61	21.09	1,261,180	+0.12(+0.59%)
Aug 28, 2007	21.71	21.68	20.92	20.96	1,325,046	-0.75(-3.45%)
Aug 27, 2007	21.86	22.05	21.63	21.71	938,478	-0.26(-1.18%)
Aug 24, 2007	21.61	22.08	21.56	21.97	703,415	+0.29(+1.33%)
Aug 23, 2007	21.66	21.84	21.49	21.68	974,669	+0.20(+0.92%)
Aug 22, 2007	21.31	21.58	21.13	21.49	1,248,052	+0.30(+1.41%)
Aug 21, 2007	20.66	21.28	20.55	21.19	1,031,794	+0.48(+2.31%)
Aug 20, 2007	19.95	20.73	19.86	20.71	955,687	+0.77(+3.84%)
Aug 17, 2007	20.84	21.18	19.80	19.94	2,114,681	+0.21(+1.06%)
Aug 16, 2007	19.64	20.29	18.89	19.73	2,650,980	-0.02(-0.09%)
Aug 15, 2007	20.46	21.55	19.62	19.75	1,834,734	-0.77(-3.76%)
Aug 14, 2007	21.14	21.18	20.52	20.52	1,458,988	-0.61(-2.91%)
Aug 13, 2007	21.14	21.50	20.66	21.14	1,256,745	-0.01(-0.03%)
Aug 10, 2007	22.06	21.81	20.65	21.14	2,721,765	-0.92(-4.16%)
Aug 09, 2007	21.95	22.50	21.45	22.06	2,666,592	+0.11(+0.51%)
Aug 08, 2007	21.19	22.02	20.48	21.95	2,263,525	+1.44(+7.01%)
Aug 07, 2007	19.67	20.65	19.45	20.51	1,178,331	+0.61(+3.06%)
Aug 06, 2007	19.26	19.99	18.64	19.90	1,256,568	+0.78(+4.07%)
Aug 03, 2007	19.18	19.50	19.09	19.13	1,316,176	-0.38(-1.94%)
Aug 02, 2007	18.77	19.55	18.77	19.50	1,424,394	+0.73(+3.90%)
Aug 01, 2007	18.69	18.81	18.06	18.77	2,790,863	+0.08(+0.45%)
Jul 31, 2007	19.17	19.37	18.66	18.69	2,369,259	-0.27(-1.40%)
Jul 30, 2007	19.24	19.36	18.75	18.95	1,679,859	-0.29(-1.52%)
Jul 27, 2007	19.31	19.76	19.01	19.24	3,305,786	-0.57(-2.87%)
Jul 26, 2007	19.92	20.24	19.55	19.81	1,696,358	-0.56(-2.74%)
Jul 25, 2007	20.91	20.91	20.13	20.37	2,037,155	-0.21(-1.04%)
Jul 24, 2007	19.69	20.90	19.53	20.59	3,438,841	+0.62(+3.11%)
Jul 23, 2007	20.77	20.84	19.74	19.97	2,134,373	-0.76(-3.67%)
Jul 20, 2007	21.30	21.35	20.42	20.73	1,221,973	-0.61(-2.88%)
Jul 19, 2007	21.44	21.71	21.31	21.34	805,424	+0.06(+0.26%)
Jul 18, 2007	21.28	21.39	20.78	21.28	987,620	-0.23(-1.07%)
Jul 17, 2007	21.79	22.23	21.49	21.52	612,938	-0.20(-0.91%)
Jul 16, 2007	22.10	22.35	21.71	21.71	739,429	-0.54(-2.43%)
Jul 13, 2007	22.23	22.25	21.90	22.25	731,977	+0.02(+0.08%)
Jul 12, 2007	22.04	22.30	21.86	22.24	762,137	+0.38(+1.73%)
Jul 11, 2007	21.62	21.86	21.37	21.86	782,006	+0.15(+0.67%)
Jul 10, 2007	22.43	22.55	21.67	21.71	768,701	-0.92(-4.06%)
Jul 09, 2007	22.90	22.90	22.36	22.63	549,781	-0.16(-0.72%)
Jul 06, 2007	22.38	22.85	21.99	22.80	731,445	+0.38(+1.68%)
Jul 05, 2007	22.36	22.72	22.29	22.42	1,609,961	+0.26(+1.17%)
Jul 03, 2007	22.32	22.54	22.07	22.16	549,249	+0.08(+0.38%)
Jul 02, 2007	21.36	22.11	21.34	22.07	1,130,176	+0.83(+3.93%)
Jun 29, 2007	21.79	21.97	21.05	21.24	895,369	-0.46(-2.10%)
Jun 28, 2007	21.75	22.16	21.59	21.70	890,224	+0.02(+0.08%)
Jun 27, 2007	21.00	21.72	20.69	21.68	1,397,073	+0.48(+2.29%)
Jun 26, 2007	21.10	21.34	20.92	21.19	1,136,996	+0.28(+1.35%)
Jun 25, 2007	21.36	21.32	20.82	20.91	886,321	-0.45(-2.11%)
Jun 22, 2007	21.13	21.56	21.13	21.36	2,427,271	+0.23(+1.09%)
Jun 21, 2007	21.14	21.21	20.72	21.13	1,809,188	-0.14(-0.66%)
Jun 20, 2007	21.98	21.98	21.27	21.27	805,601	-0.64(-2.93%)
Jun 19, 2007	21.90	22.09	21.66	21.92	1,010,505	-0.06(-0.26%)
Jun 18, 2007	22.60	22.75	21.93	21.97	702,705	-0.57(-2.53%)
Jun 15, 2007	22.70	23.10	22.44	22.54	1,553,546	+0.26(+1.19%)
Jun 14, 2007	22.40	22.52	22.12	22.28	787,328	-0.16(-0.70%)
Jun 13, 2007	22.27	22.45	22.03	22.43	2,167,371	+0.25(+1.14%)
Jun 12, 2007	22.60	22.62	22.18	22.18	1,493,760	-0.42(-1.85%)
Jun 11, 2007	22.69	22.74	22.45	22.60	736,058	-0.09(-0.40%)
Jun 08, 2007	22.32	22.72	22.18	22.69	1,413,262	+0.32(+1.41%)
Jun 07, 2007	22.86	22.87	22.24	22.37	771,539	-0.52(-2.29%)
Jun 06, 2007	22.92	23.17	22.63	22.90	878,160	-0.02(-0.10%)
Jun 05, 2007	23.20	23.32	22.85	22.92	874,967	-0.40(-1.72%)
Jun 04, 2007	22.80	23.35	22.80	23.32	735,703	+0.42(+1.82%)

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.