Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	18.75	19.04	18.57	19.00	972,100	+0.82(+4.51%)
Aug 30, 2007	18.35	18.55	18.06	18.18	583,800	-0.50(-2.68%)
Aug 29, 2007	17.93	18.82	17.93	18.68	1,298,200	+1.50(+8.73%)
Aug 28, 2007	18.00	18.00	17.18	17.18	1,644,500	-1.76(-9.29%)
Aug 27, 2007	18.29	19.08	18.21	18.94	1,170,900	+0.90(+4.99%)
Aug 24, 2007	17.41	18.13	17.34	18.04	789,600	+0.89(+5.19%)
Aug 23, 2007	17.08	17.30	16.77	17.15	960,700	+0.31(+1.84%)
Aug 22, 2007	16.22	16.84	16.22	16.84	821,300	+0.95(+5.98%)
Aug 21, 2007	15.91	16.00	15.74	15.89	516,500	+0.30(+1.92%)
Aug 20, 2007	15.73	15.83	15.34	15.59	592,668	+0.06(+0.39%)
Aug 17, 2007	14.80	15.64	14.80	15.53	847,300	+1.18(+8.22%)
Aug 16, 2007	14.90	14.92	13.71	14.35	1,465,440	-0.85(-5.59%)
Aug 15, 2007	15.54	15.73	15.16	15.20	1,202,201	-0.59(-3.74%)
Aug 14, 2007	16.22	16.32	15.77	15.79	1,161,700	-0.17(-1.07%)
Aug 13, 2007	16.20	16.40	15.95	15.96	1,084,600	+0.35(+2.24%)
Aug 10, 2007	15.25	15.82	15.01	15.61	1,919,600	-0.16(-1.01%)
Aug 09, 2007	15.85	16.20	15.68	15.77	1,624,662	-0.68(-4.13%)
Aug 08, 2007	16.30	16.58	16.22	16.45	1,106,363	+0.43(+2.68%)
Aug 07, 2007	16.25	16.25	15.72	16.02	1,356,900	-0.31(-1.90%)
Aug 06, 2007	15.99	16.39	15.61	16.33	1,691,600	-0.03(-0.18%)
Aug 03, 2007	16.55	17.13	16.28	16.36	684,500	-0.77(-4.50%)
Aug 02, 2007	16.99	17.19	16.90	17.13	900,200	-0.36(-2.06%)
Aug 01, 2007	17.44	17.74	17.13	17.49	1,356,700	-0.21(-1.19%)
Jul 31, 2007	18.19	18.28	17.66	17.70	731,300	-0.26(-1.45%)
Jul 30, 2007	17.80	18.05	17.54	17.96	513,200	+1.01(+5.96%)
Jul 27, 2007	17.38	17.61	16.85	16.95	943,900	-0.65(-3.69%)
Jul 26, 2007	18.22	18.22	17.30	17.60	1,582,800	-0.97(-5.22%)
Jul 25, 2007	18.51	18.69	18.36	18.57	1,259,400	+0.63(+3.51%)
Jul 24, 2007	18.28	18.30	17.92	17.94	1,075,200	-0.46(-2.50%)
Jul 23, 2007	18.26	18.40	18.16	18.40	589,500	+0.31(+1.71%)
Jul 20, 2007	18.47	18.50	17.97	18.09	998,600	+0.01(+0.06%)
Jul 19, 2007	17.81	18.13	17.80	18.08	705,200	+0.24(+1.35%)
Jul 18, 2007	17.90	17.98	17.54	17.84	647,300	+0.00(+0.00%)
Jul 17, 2007	17.78	17.99	17.67	17.84	391,600	+0.30(+1.71%)
Jul 16, 2007	17.58	17.74	17.49	17.54	359,600	-0.07(-0.40%)
Jul 13, 2007	17.40	17.69	17.40	17.61	439,100	+0.11(+0.63%)
Jul 12, 2007	17.25	17.51	17.22	17.50	528,100	+0.49(+2.88%)
Jul 11, 2007	16.87	17.03	16.72	17.01	654,300	+0.07(+0.41%)
Jul 10, 2007	17.20	17.23	16.90	16.94	651,400	-0.55(-3.14%)
Jul 09, 2007	17.28	17.53	17.28	17.49	766,900	+0.21(+1.22%)
Jul 06, 2007	17.00	17.35	16.86	17.28	1,290,500	+0.03(+0.17%)
Jul 05, 2007	17.22	17.25	17.03	17.25	760,100	-0.72(-4.01%)
Jul 03, 2007	17.87	18.02	17.80	17.97	333,100	+0.34(+1.93%)
Jul 02, 2007	17.29	17.65	17.29	17.63	621,100	+0.40(+2.32%)
Jun 29, 2007	17.38	17.45	17.17	17.23	574,300	-0.24(-1.37%)
Jun 28, 2007	17.33	17.65	17.36	17.47	960,800	+0.37(+2.16%)
Jun 27, 2007	16.91	17.15	16.85	17.10	1,362,400	+0.13(+0.77%)
Jun 26, 2007	16.90	17.06	16.90	16.97	675,100	+0.21(+1.25%)
Jun 25, 2007	16.75	16.88	16.60	16.76	1,089,100	+0.10(+0.60%)
Jun 22, 2007	16.98	17.06	16.56	16.66	970,900	-0.67(-3.87%)
Jun 21, 2007	16.85	17.37	16.93	17.33	1,539,700	+0.62(+3.71%)
Jun 20, 2007	16.91	17.04	16.62	16.71	1,033,200	+0.09(+0.54%)
Jun 19, 2007	16.48	16.74	16.40	16.62	878,000	+0.31(+1.90%)
Jun 18, 2007	16.50	16.59	16.26	16.31	1,073,400	+0.63(+4.02%)
Jun 15, 2007	15.50	15.74	15.50	15.68	690,900	+0.25(+1.62%)
Jun 14, 2007	15.21	15.50	15.21	15.43	949,800	+0.38(+2.52%)
Jun 13, 2007	14.87	15.05	14.87	15.05	866,400	+0.41(+2.80%)
Jun 12, 2007	14.84	14.89	14.64	14.64	690,000	-0.50(-3.30%)
Jun 11, 2007	14.90	15.40	14.90	15.14	1,384,420	+0.63(+4.34%)
Jun 08, 2007	14.31	14.51	14.09	14.51	1,010,440	+0.12(+0.83%)
Jun 07, 2007	14.56	14.65	14.22	14.39	691,450	-0.25(-1.71%)
Jun 06, 2007	14.88	14.89	14.54	14.64	637,300	-0.42(-2.79%)
Jun 05, 2007	15.07	15.12	14.93	15.06	360,100	+0.09(+0.60%)
Jun 04, 2007	14.98	15.07	14.90	14.97	689,700	+0.15(+1.01%)

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.