Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	23.50	24.07	22.70	23.42	360,700	+1.03(+4.60%)
Aug 30, 2007	22.08	23.20	21.53	22.39	318,500	+0.35(+1.59%)
Aug 29, 2007	21.66	22.31	21.01	22.04	474,700	+0.44(+2.04%)
Aug 28, 2007	23.00	23.00	21.36	21.60	442,600	-0.83(-3.70%)
Aug 27, 2007	24.35	24.35	22.43	22.43	418,500	-1.12(-4.76%)
Aug 24, 2007	21.75	23.59	21.25	23.55	684,000	+1.80(+8.28%)
Aug 23, 2007	23.95	23.95	21.01	21.75	1,811,100	-1.98(-8.34%)
Aug 22, 2007	25.20	26.15	23.50	23.73	710,300	-1.45(-5.76%)
Aug 21, 2007	24.90	25.51	24.50	25.18	288,000	+0.45(+1.82%)
Aug 20, 2007	25.22	26.00	24.00	24.73	662,100	-0.49(-1.94%)
Aug 17, 2007	27.40	27.80	21.00	25.22	672,300	-0.13(-0.51%)
Aug 16, 2007	27.40	27.70	20.60	25.35	2,465,800	-3.45(-11.98%)
Aug 15, 2007	31.02	31.50	28.50	28.80	531,200	-2.89(-9.12%)
Aug 14, 2007	32.79	33.49	31.29	31.69	451,300	-1.11(-3.38%)
Aug 13, 2007	31.35	33.22	31.20	32.80	605,900	+1.93(+6.25%)
Aug 10, 2007	28.46	30.87	28.07	30.87	501,400	+1.78(+6.12%)
Aug 09, 2007	28.02	30.52	28.02	29.09	444,900	-0.36(-1.22%)
Aug 08, 2007	28.48	30.42	28.47	29.45	586,600	+1.41(+5.03%)
Aug 07, 2007	27.41	28.24	27.00	28.04	411,000	-0.06(-0.21%)
Aug 06, 2007	28.98	28.98	26.25	28.10	582,600	-1.00(-3.44%)
Aug 03, 2007	29.11	29.40	29.03	29.10	341,000	-0.10(-0.34%)
Aug 02, 2007	28.60	29.20	27.70	29.20	383,300	+0.58(+2.03%)
Aug 01, 2007	29.15	29.45	28.02	28.62	397,700	-0.59(-2.02%)
Jul 31, 2007	29.20	30.24	29.07	29.21	604,500	+0.40(+1.39%)
Jul 30, 2007	27.25	29.40	26.84	28.81	606,700	+1.91(+7.10%)
Jul 27, 2007	27.49	27.49	26.11	26.90	433,100	-0.35(-1.28%)
Jul 26, 2007	27.75	27.86	25.92	27.25	564,100	-0.70(-2.50%)
Jul 25, 2007	27.30	28.03	25.24	27.95	697,600	+0.74(+2.72%)
Jul 24, 2007	28.50	30.25	26.50	27.21	938,300	-1.03(-3.65%)
Jul 23, 2007	26.60	28.30	26.17	28.24	729,800	+2.44(+9.46%)
Jul 20, 2007	26.37	26.49	25.31	25.80	387,300	-0.54(-2.05%)
Jul 19, 2007	26.20	26.78	25.53	26.34	490,100	+0.42(+1.62%)
Jul 18, 2007	23.50	25.98	22.16	25.92	1,072,200	+2.17(+9.14%)
Jul 17, 2007	25.63	25.75	23.70	23.75	593,200	-1.59(-6.27%)
Jul 16, 2007	25.25	25.75	25.00	25.34	332,400	+0.00(+0.00%)
Jul 13, 2007	25.98	26.00	24.94	25.34	325,600	-0.56(-2.16%)
Jul 12, 2007	25.46	26.25	25.46	25.90	538,300	+1.15(+4.65%)
Jul 11, 2007	24.16	24.91	23.75	24.75	589,100	+1.05(+4.43%)
Jul 10, 2007	26.50	26.65	23.11	23.70	1,583,600	-2.72(-10.30%)
Jul 09, 2007	25.99	26.90	25.85	26.42	1,120,500	+1.23(+4.88%)
Jul 06, 2007	23.30	25.19	23.10	25.19	1,043,600	+2.09(+9.05%)
Jul 05, 2007	22.30	23.39	22.05	23.10	704,700	+1.33(+6.11%)
Jul 03, 2007	21.85	21.99	21.41	21.77	323,500	+0.06(+0.28%)
Jul 02, 2007	21.17	21.94	21.00	21.71	562,100	+1.20(+5.85%)
Jun 29, 2007	19.75	20.94	19.70	20.51	528,700	+0.76(+3.85%)
Jun 28, 2007	19.00	19.75	19.00	19.75	288,700	+0.92(+4.89%)
Jun 27, 2007	18.33	18.84	18.11	18.83	294,200	+0.53(+2.90%)
Jun 26, 2007	18.05	18.54	18.05	18.30	394,600	+0.07(+0.38%)
Jun 25, 2007	18.69	18.90	17.99	18.23	688,600	-0.24(-1.30%)
Jun 22, 2007	19.03	19.20	18.35	18.47	353,900	-0.23(-1.23%)
Jun 21, 2007	18.85	19.36	18.66	18.70	413,800	-0.20(-1.06%)
Jun 20, 2007	19.55	19.60	18.65	18.90	482,200	-0.55(-2.83%)
Jun 19, 2007	18.60	19.97	18.55	19.45	642,900	-0.04(-0.21%)
Jun 18, 2007	18.17	19.60	18.17	19.49	918,600	+1.64(+9.19%)
Jun 15, 2007	17.64	17.85	17.44	17.85	263,000	+0.37(+2.12%)
Jun 14, 2007	16.84	17.60	16.80	17.48	345,100	+0.74(+4.42%)
Jun 13, 2007	16.23	16.75	16.04	16.74	250,600	+0.69(+4.30%)
Jun 12, 2007	16.45	16.45	16.00	16.05	280,400	-0.40(-2.43%)
Jun 11, 2007	16.54	16.95	16.03	16.45	488,900	+0.13(+0.80%)
Jun 08, 2007	16.67	16.77	15.90	16.32	665,700	-0.21(-1.27%)
Jun 07, 2007	16.90	16.98	16.11	16.53	1,284,900	+0.43(+2.67%)
Jun 06, 2007	15.80	16.14	15.54	16.10	128,700	+0.11(+0.69%)
Jun 05, 2007	16.18	16.19	15.70	15.99	101,800	-0.19(-1.17%)
Jun 04, 2007	15.60	16.24	15.35	16.18	247,700	+0.08(+0.50%)

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.