Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	19.24	19.37	18.98	19.25	3,664,411	+0.32(+1.71%)
Aug 30, 2007	18.93	19.25	18.77	18.93	4,709,910	-0.20(-1.04%)
Aug 29, 2007	19.46	19.51	19.04	19.13	4,190,405	-0.05(-0.26%)
Aug 28, 2007	19.60	19.65	19.07	19.18	4,302,139	-0.63(-3.19%)
Aug 27, 2007	20.33	20.43	19.68	19.81	3,655,881	-0.52(-2.54%)
Aug 24, 2007	20.86	20.91	20.28	20.33	3,630,891	-0.71(-3.36%)
Aug 23, 2007	21.00	21.36	20.69	21.03	3,987,240	+0.27(+1.32%)
Aug 22, 2007	19.89	20.81	19.89	20.76	4,740,547	+1.19(+6.08%)
Aug 21, 2007	19.56	19.78	19.24	19.57	2,793,243	+0.10(+0.51%)
Aug 20, 2007	20.06	20.59	19.19	19.47	5,103,577	-0.57(-2.87%)
Aug 17, 2007	20.57	21.12	19.89	20.04	9,269,476	+0.15(+0.75%)
Aug 16, 2007	19.24	19.89	18.34	19.89	9,267,814	+0.17(+0.89%)
Aug 15, 2007	20.31	20.55	19.64	19.72	5,713,760	-0.73(-3.58%)
Aug 14, 2007	21.64	21.64	20.21	20.45	6,454,951	-0.95(-4.43%)
Aug 13, 2007	22.69	22.69	21.35	21.40	13,128,085	+0.36(+1.70%)
Aug 10, 2007	20.39	21.47	19.96	21.04	5,738,096	+0.30(+1.44%)
Aug 09, 2007	20.80	21.13	20.39	20.74	5,220,267	-0.29(-1.38%)
Aug 08, 2007	21.34	21.56	20.81	21.03	5,736,497	+0.31(+1.49%)
Aug 07, 2007	20.39	21.62	19.98	20.73	7,034,589	+0.31(+1.51%)
Aug 06, 2007	20.54	20.54	18.94	20.42	8,681,299	+0.06(+0.31%)
Aug 03, 2007	20.44	21.08	20.19	20.35	6,395,051	-0.73(-3.45%)
Aug 02, 2007	21.02	21.29	20.33	21.08	9,938,125	+0.85(+4.20%)
Aug 01, 2007	20.26	20.39	19.64	20.23	7,796,186	+0.25(+1.25%)
Jul 31, 2007	20.78	20.98	19.82	19.98	6,112,539	-0.39(-1.92%)
Jul 30, 2007	20.33	20.71	19.60	20.38	6,279,480	+0.15(+0.74%)
Jul 27, 2007	20.53	20.68	19.71	20.23	10,968,425	-1.17(-5.45%)
Jul 26, 2007	20.96	21.60	19.37	21.39	13,425,956	+0.16(+0.75%)
Jul 25, 2007	21.44	21.68	21.02	21.23	5,693,328	-0.17(-0.78%)
Jul 24, 2007	21.57	22.02	21.31	21.40	6,745,766	-0.55(-2.50%)
Jul 23, 2007	21.50	22.39	21.23	21.95	7,656,364	+0.35(+1.62%)
Jul 20, 2007	22.47	22.56	21.33	21.60	11,551,788	-1.15(-5.05%)
Jul 19, 2007	23.64	23.72	22.47	22.75	11,891,302	-0.89(-3.77%)
Jul 18, 2007	24.14	24.22	23.31	23.64	6,195,746	-0.67(-2.77%)
Jul 17, 2007	24.71	24.85	24.23	24.31	3,201,854	-0.40(-1.62%)
Jul 16, 2007	24.85	24.95	24.41	24.71	3,735,256	-0.13(-0.54%)
Jul 13, 2007	24.87	24.97	24.37	24.85	3,986,880	-0.12(-0.50%)
Jul 12, 2007	24.55	25.21	24.40	24.97	6,162,118	+0.68(+2.81%)
Jul 11, 2007	24.92	25.04	24.10	24.29	7,188,374	-0.62(-2.51%)
Jul 10, 2007	25.99	26.09	24.84	24.91	7,675,801	-1.29(-4.92%)
Jul 09, 2007	26.53	26.63	26.13	26.20	5,167,902	-0.02(-0.06%)
Jul 06, 2007	25.55	26.38	25.64	26.22	9,194,430	+0.72(+2.84%)
Jul 05, 2007	25.22	25.78	25.14	25.49	8,350,930	+0.76(+3.06%)
Jul 03, 2007	24.55	24.87	24.49	24.74	3,321,458	+0.37(+1.54%)
Jul 02, 2007	24.42	24.75	24.20	24.36	3,815,673	+0.00(+0.00%)
Jun 29, 2007	25.02	25.14	23.93	24.36	9,082,695	-0.35(-1.41%)
Jun 28, 2007	24.80	25.79	24.59	24.71	10,404,887	-0.19(-0.77%)
Jun 27, 2007	25.41	25.59	24.25	24.90	21,733,672	-0.69(-2.70%)
Jun 26, 2007	26.93	27.04	25.24	25.59	35,576,192	-1.41(-5.21%)
Jun 25, 2007	29.52	29.77	26.55	27.00	42,859,084	-2.18(-7.47%)

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.