Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	21.61	21.69	21.11	21.25	7,725,849	-0.24(-1.10%)
Aug 30, 2007	21.58	21.80	21.30	21.49	5,730,329	-0.17(-0.77%)
Aug 29, 2007	21.36	21.70	21.04	21.65	5,970,393	+0.53(+2.53%)
Aug 28, 2007	21.43	21.73	21.04	21.12	8,812,410	-0.54(-2.50%)
Aug 27, 2007	21.43	21.86	21.16	21.66	9,677,255	+0.24(+1.10%)
Aug 24, 2007	20.76	21.51	20.76	21.43	8,029,036	+0.57(+2.74%)
Aug 23, 2007	21.06	21.13	20.43	20.85	8,258,367	-0.08(-0.40%)
Aug 22, 2007	20.06	21.14	19.98	20.94	22,495,622	+1.11(+5.62%)
Aug 21, 2007	19.32	19.89	19.28	19.82	9,567,276	+0.28(+1.44%)
Aug 20, 2007	19.64	19.99	19.21	19.54	9,616,066	-0.27(-1.39%)
Aug 17, 2007	19.71	20.12	19.37	19.82	17,495,434	+0.54(+2.81%)
Aug 16, 2007	19.83	20.17	18.89	19.27	35,691,264	+0.85(+4.59%)
Aug 15, 2007	18.27	18.88	17.93	18.43	17,582,186	+0.56(+3.12%)
Aug 14, 2007	18.40	18.50	17.70	17.87	6,758,370	-0.55(-2.98%)
Aug 13, 2007	17.96	18.64	17.68	18.42	12,468,698	+0.53(+2.94%)
Aug 10, 2007	17.73	18.38	17.62	17.89	18,442,448	+0.05(+0.26%)
Aug 09, 2007	18.34	19.03	17.77	17.85	14,113,532	-0.87(-4.65%)
Aug 08, 2007	18.94	19.40	18.34	18.72	17,849,438	-0.07(-0.37%)
Aug 07, 2007	17.72	18.83	17.47	18.79	14,784,441	+1.11(+6.26%)
Aug 06, 2007	17.59	17.83	17.17	17.68	19,125,412	+0.16(+0.91%)
Aug 03, 2007	17.52	18.90	17.26	17.52	62,445,012	-4.38(-19.99%)
Aug 02, 2007	22.24	22.33	21.59	21.90	23,907,574	-0.29(-1.31%)
Aug 01, 2007	21.62	22.43	21.27	22.19	13,444,952	+0.57(+2.65%)
Jul 31, 2007	22.81	22.91	21.55	21.62	17,496,310	-1.21(-5.28%)
Jul 30, 2007	22.20	23.07	22.12	22.82	10,267,763	+0.52(+2.33%)
Jul 27, 2007	23.13	23.16	22.23	22.30	14,334,019	-0.85(-3.66%)
Jul 26, 2007	23.13	23.55	22.52	23.15	13,105,289	-0.56(-2.38%)
Jul 25, 2007	23.68	23.94	23.13	23.71	12,680,576	+0.18(+0.78%)
Jul 24, 2007	23.93	24.13	23.46	23.53	9,426,660	-0.41(-1.72%)
Jul 23, 2007	24.51	24.53	23.84	23.94	8,243,556	-0.34(-1.41%)
Jul 20, 2007	24.93	24.93	24.23	24.29	11,265,754	-0.63(-2.51%)
Jul 19, 2007	24.05	25.05	24.03	24.91	17,808,238	+1.09(+4.58%)
Jul 18, 2007	23.34	24.00	23.10	23.82	15,024,762	+0.62(+2.66%)
Jul 17, 2007	22.65	23.49	22.56	23.20	14,098,782	+0.72(+3.19%)
Jul 16, 2007	22.80	22.88	22.45	22.49	6,732,996	-0.29(-1.27%)
Jul 13, 2007	22.88	22.90	22.50	22.78	7,644,433	-0.11(-0.47%)
Jul 12, 2007	22.43	22.91	22.31	22.88	9,129,841	+0.57(+2.56%)
Jul 11, 2007	22.59	22.88	22.27	22.31	10,021,843	-0.25(-1.12%)
Jul 10, 2007	22.20	23.05	22.15	22.56	15,516,340	+0.21(+0.92%)
Jul 09, 2007	22.59	22.60	22.32	22.36	10,085,998	-0.24(-1.05%)
Jul 06, 2007	22.30	22.84	22.07	22.59	14,750,121	+0.49(+2.21%)
Jul 05, 2007	21.99	22.32	21.88	22.10	12,417,933	+0.23(+1.05%)
Jul 03, 2007	22.15	22.17	21.74	21.88	7,830,428	-0.18(-0.80%)
Jul 02, 2007	22.50	22.50	21.94	22.05	14,631,641	-0.21(-0.96%)
Jun 29, 2007	22.87	23.09	22.14	22.26	19,942,098	-0.81(-3.50%)
Jun 28, 2007	23.17	23.42	22.97	23.07	19,504,164	-0.98(-4.06%)
Jun 27, 2007	23.34	24.10	23.29	24.05	6,901,666	+0.42(+1.78%)
Jun 26, 2007	24.06	24.10	23.47	23.63	8,529,118	-0.23(-0.96%)
Jun 25, 2007	23.74	24.16	23.65	23.86	8,790,989	+0.06(+0.26%)
Jun 22, 2007	24.55	24.55	23.73	23.80	11,572,151	-0.92(-3.70%)
Jun 21, 2007	24.48	24.74	23.76	24.71	16,794,520	+0.28(+1.16%)
Jun 20, 2007	25.36	25.62	24.42	24.43	13,790,162	-0.90(-3.55%)
Jun 19, 2007	24.38	25.81	24.34	25.33	17,337,046	+0.99(+4.07%)
Jun 18, 2007	24.28	24.51	24.12	24.34	11,610,036	+0.02(+0.06%)
Jun 15, 2007	24.11	24.37	23.74	24.32	8,677,897	+0.52(+2.18%)
Jun 14, 2007	23.50	24.12	23.37	23.81	7,473,314	+0.27(+1.13%)
Jun 13, 2007	23.39	23.62	23.19	23.54	8,578,914	+0.21(+0.92%)
Jun 12, 2007	23.65	23.70	23.30	23.32	8,046,370	-0.50(-2.08%)
Jun 11, 2007	23.86	24.10	23.61	23.82	5,452,622	-0.18(-0.76%)
Jun 08, 2007	23.26	24.22	23.23	24.00	10,451,384	+0.71(+3.05%)
Jun 07, 2007	23.68	23.74	23.26	23.29	10,894,072	-0.54(-2.27%)
Jun 06, 2007	24.03	24.16	23.68	23.84	9,828,359	-0.38(-1.57%)
Jun 05, 2007	23.72	24.23	23.52	24.22	12,976,476	+0.42(+1.76%)
Jun 04, 2007	23.73	23.88	23.39	23.80	14,292,240	+0.35(+1.50%)

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.