Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	22.06	22.34	21.73	22.21	503,540	+0.56(+2.56%)
Aug 30, 2007	21.54	22.10	21.48	21.66	452,949	-0.08(-0.38%)
Aug 29, 2007	21.46	21.80	21.23	21.74	527,718	+0.51(+2.40%)
Aug 28, 2007	22.38	22.38	21.18	21.23	465,433	-1.21(-5.39%)
Aug 27, 2007	21.98	22.64	21.77	22.44	870,814	+0.62(+2.86%)
Aug 24, 2007	21.50	21.92	21.39	21.82	614,576	+0.12(+0.56%)
Aug 23, 2007	22.36	22.37	21.58	21.70	567,534	-0.31(-1.42%)
Aug 22, 2007	22.22	22.43	21.97	22.01	755,967	+0.05(+0.21%)
Aug 21, 2007	22.41	22.63	21.90	21.96	669,109	-0.45(-2.00%)
Aug 20, 2007	22.12	22.67	21.93	22.41	990,917	+0.34(+1.55%)
Aug 17, 2007	21.94	22.91	21.94	22.07	1,212,202	+0.13(+0.59%)
Aug 16, 2007	20.66	22.00	20.39	21.94	1,544,391	+0.96(+4.57%)
Aug 15, 2007	21.30	22.17	20.94	20.98	1,144,135	-0.27(-1.29%)
Aug 14, 2007	21.29	21.59	21.04	21.26	1,156,749	-0.04(-0.18%)
Aug 13, 2007	22.31	22.83	20.40	21.29	1,912,717	-1.02(-4.57%)
Aug 10, 2007	23.34	24.60	22.18	22.31	3,313,353	-2.40(-9.70%)
Aug 09, 2007	21.22	25.33	21.15	24.71	4,035,155	-0.20(-0.79%)
Aug 08, 2007	23.59	25.42	23.33	24.91	3,214,668	+1.61(+6.93%)
Aug 07, 2007	21.96	23.71	21.70	23.29	1,981,573	+1.25(+5.66%)
Aug 06, 2007	21.61	22.14	21.10	22.05	1,375,931	+0.40(+1.83%)
Aug 03, 2007	21.91	22.37	21.61	21.65	1,112,072	-0.72(-3.20%)
Aug 02, 2007	21.96	22.53	21.82	22.37	1,137,302	+0.58(+2.65%)
Aug 01, 2007	21.48	22.05	21.45	21.79	1,269,363	+0.21(+0.95%)
Jul 31, 2007	21.92	22.23	21.55	21.58	720,882	-0.04(-0.18%)
Jul 30, 2007	21.28	21.81	20.97	21.62	782,642	+0.47(+2.23%)
Jul 27, 2007	21.22	21.74	20.85	21.15	1,510,095	-0.21(-0.96%)
Jul 26, 2007	21.99	22.04	21.03	21.35	1,375,143	-1.10(-4.91%)
Jul 25, 2007	22.39	22.56	22.07	22.46	974,623	+0.33(+1.48%)
Jul 24, 2007	22.72	22.75	21.95	22.13	981,588	-0.72(-3.16%)
Jul 23, 2007	23.07	23.43	22.85	22.85	620,752	-0.16(-0.69%)
Jul 20, 2007	23.04	23.31	22.76	23.01	1,210,756	-0.33(-1.40%)
Jul 19, 2007	23.36	23.52	23.04	23.34	603,538	+0.23(+0.99%)
Jul 18, 2007	23.20	23.26	22.75	23.11	656,494	-0.18(-0.78%)
Jul 17, 2007	23.58	23.66	23.27	23.29	594,471	-0.17(-0.71%)
Jul 16, 2007	23.75	23.94	23.37	23.46	699,069	-0.31(-1.31%)
Jul 13, 2007	23.98	24.03	23.61	23.77	406,432	-0.17(-0.70%)
Jul 12, 2007	23.79	24.04	23.66	23.94	669,766	+0.40(+1.68%)
Jul 11, 2007	23.42	23.61	23.20	23.55	731,657	+0.21(+0.91%)
Jul 10, 2007	24.73	24.73	23.31	23.33	1,139,141	-1.50(-6.04%)
Jul 09, 2007	25.17	25.17	24.66	24.83	549,663	-0.22(-0.88%)
Jul 06, 2007	25.19	25.30	24.93	25.05	423,252	+0.08(+0.34%)
Jul 05, 2007	24.94	25.13	24.80	24.97	396,577	+0.09(+0.37%)
Jul 03, 2007	24.85	25.11	24.82	24.88	429,691	+0.30(+1.24%)
Jul 02, 2007	24.06	24.73	24.06	24.57	542,304	+0.56(+2.31%)
Jun 29, 2007	24.38	24.50	23.97	24.02	495,918	-0.18(-0.72%)
Jun 28, 2007	24.12	24.80	24.04	24.19	642,171	+0.17(+0.70%)
Jun 27, 2007	23.49	24.04	23.24	24.03	439,020	+0.34(+1.45%)
Jun 26, 2007	23.88	23.93	23.47	23.68	775,021	+0.12(+0.52%)
Jun 25, 2007	23.63	23.78	23.50	23.56	1,047,290	-0.07(-0.29%)
Jun 22, 2007	23.90	24.02	23.46	23.63	928,501	-0.37(-1.55%)
Jun 21, 2007	23.99	24.16	23.74	24.00	869,500	-0.17(-0.69%)
Jun 20, 2007	24.43	24.60	24.13	24.17	554,919	-0.19(-0.78%)
Jun 19, 2007	24.12	24.44	23.87	24.36	522,593	+0.18(+0.72%)
Jun 18, 2007	24.18	24.31	24.03	24.18	579,754	+0.12(+0.51%)
Jun 15, 2007	24.20	24.35	24.03	24.06	976,989	+0.27(+1.15%)
Jun 14, 2007	23.86	24.10	23.64	23.79	744,666	+0.14(+0.61%)
Jun 13, 2007	23.85	24.05	23.51	23.64	878,304	-0.11(-0.48%)
Jun 12, 2007	23.87	24.15	23.64	23.76	908,264	-0.21(-0.86%)
Jun 11, 2007	23.82	24.04	23.48	23.96	663,196	+0.17(+0.70%)
Jun 08, 2007	23.32	23.87	22.94	23.80	603,013	+0.49(+2.09%)
Jun 07, 2007	23.95	23.95	23.31	23.31	1,038,617	-0.64(-2.67%)
Jun 06, 2007	24.28	24.35	23.76	23.95	738,622	-0.42(-1.72%)
Jun 05, 2007	25.38	24.93	23.87	24.37	1,440,845	-0.79(-3.15%)
Jun 04, 2007	24.77	25.17	24.76	25.16	727,584	+0.39(+1.57%)

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.