Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	23.15	23.59	23.04	23.41	478,680	+0.72(+3.16%)
Aug 30, 2007	22.40	23.27	22.26	22.69	405,675	+0.03(+0.11%)
Aug 29, 2007	22.26	22.73	22.14	22.67	398,231	+0.57(+2.60%)
Aug 28, 2007	22.42	22.76	22.08	22.09	511,493	-0.50(-2.20%)
Aug 27, 2007	23.24	23.36	22.46	22.59	500,138	-0.86(-3.67%)
Aug 24, 2007	23.19	23.70	23.19	23.45	564,934	+0.32(+1.39%)
Aug 23, 2007	24.03	24.24	22.87	23.13	657,167	-0.76(-3.18%)
Aug 22, 2007	24.62	25.16	23.70	23.89	714,091	-0.46(-1.87%)
Aug 21, 2007	24.78	24.97	24.03	24.35	605,070	-0.53(-2.14%)
Aug 20, 2007	25.29	25.66	24.31	24.88	589,922	-0.41(-1.63%)
Aug 17, 2007	26.34	26.50	24.84	25.29	1,039,204	+0.74(+3.02%)
Aug 16, 2007	23.78	24.89	22.51	24.55	1,383,757	+1.23(+5.28%)
Aug 15, 2007	23.59	24.12	23.11	23.32	640,280	-0.50(-2.09%)
Aug 14, 2007	24.25	24.68	23.71	23.81	610,812	-0.37(-1.53%)
Aug 13, 2007	25.69	25.96	23.90	24.19	842,732	-1.09(-4.30%)
Aug 10, 2007	26.73	26.98	25.06	25.27	1,428,751	-1.69(-6.26%)
Aug 09, 2007	25.48	27.41	25.13	26.96	1,633,537	+0.12(+0.44%)
Aug 08, 2007	24.90	27.37	24.90	26.84	2,230,701	+2.07(+8.34%)
Aug 07, 2007	23.05	25.01	22.98	24.78	1,473,210	+1.65(+7.15%)
Aug 06, 2007	22.26	23.36	21.87	23.12	947,959	+0.74(+3.32%)
Aug 03, 2007	22.57	23.11	21.76	22.38	647,074	+0.31(+1.41%)
Aug 02, 2007	21.04	22.15	20.96	22.07	610,404	+1.09(+5.19%)
Aug 01, 2007	20.50	21.23	20.34	20.98	462,489	+0.17(+0.81%)
Jul 31, 2007	21.43	21.54	20.80	20.81	455,390	-0.35(-1.63%)
Jul 30, 2007	20.74	21.47	20.49	21.16	385,781	+0.40(+1.95%)
Jul 27, 2007	21.06	21.58	20.66	20.75	671,725	-0.42(-1.99%)
Jul 26, 2007	21.53	21.71	20.79	21.17	731,424	-0.64(-2.94%)
Jul 25, 2007	22.14	22.14	21.41	21.82	467,190	-0.40(-1.78%)
Jul 24, 2007	22.88	23.24	22.04	22.21	525,862	-0.48(-2.12%)
Jul 23, 2007	23.16	23.21	22.66	22.69	309,669	-0.46(-2.00%)
Jul 20, 2007	23.32	23.58	22.94	23.16	485,216	-0.22(-0.94%)
Jul 19, 2007	23.18	23.59	23.03	23.38	497,726	+0.40(+1.72%)
Jul 18, 2007	22.23	22.99	22.19	22.98	539,599	+0.72(+3.22%)
Jul 17, 2007	22.25	22.53	22.12	22.26	482,683	-0.01(-0.04%)
Jul 16, 2007	22.41	22.56	22.14	22.27	461,220	-0.17(-0.75%)
Jul 13, 2007	22.35	23.03	22.34	22.44	403,062	-0.03(-0.11%)
Jul 12, 2007	21.50	22.47	21.50	22.46	763,443	+1.13(+5.30%)
Jul 11, 2007	21.63	21.63	21.23	21.33	342,909	-0.29(-1.33%)
Jul 10, 2007	21.84	21.98	21.23	21.62	685,958	-0.15(-0.70%)
Jul 09, 2007	21.92	22.17	21.77	21.77	541,645	+0.06(+0.27%)
Jul 06, 2007	21.38	21.88	21.20	21.71	606,619	+0.46(+2.14%)
Jul 05, 2007	21.27	21.48	20.98	21.26	663,400	+0.06(+0.28%)
Jul 03, 2007	21.15	21.28	20.74	21.20	836,281	+0.39(+1.86%)
Jul 02, 2007	20.25	20.87	20.11	20.81	675,039	+0.77(+3.83%)
Jun 29, 2007	20.31	20.58	19.91	20.04	502,817	-0.13(-0.67%)
Jun 28, 2007	20.33	20.52	20.06	20.18	521,768	-0.08(-0.42%)
Jun 27, 2007	19.74	20.26	19.61	20.26	472,365	+0.35(+1.78%)
Jun 26, 2007	20.44	20.55	19.73	19.91	689,080	-0.46(-2.28%)
Jun 25, 2007	20.66	20.94	20.28	20.37	565,191	-0.39(-1.87%)
Jun 22, 2007	20.74	20.96	20.47	20.76	599,117	+0.06(+0.29%)
Jun 21, 2007	20.44	20.77	20.10	20.70	487,826	+0.24(+1.15%)
Jun 20, 2007	21.06	21.06	20.45	20.47	365,360	-0.57(-2.73%)
Jun 19, 2007	21.04	21.18	20.86	21.04	324,330	-0.03(-0.12%)
Jun 18, 2007	21.24	21.38	21.02	21.07	322,195	-0.16(-0.75%)
Jun 15, 2007	21.09	21.38	20.96	21.23	675,697	+0.41(+1.99%)
Jun 14, 2007	20.81	21.22	20.80	20.81	381,606	+0.02(+0.08%)
Jun 13, 2007	20.62	21.00	20.62	20.80	486,435	+0.19(+0.94%)
Jun 12, 2007	21.06	21.06	20.58	20.60	496,515	-0.53(-2.51%)
Jun 11, 2007	21.25	21.54	20.99	21.13	464,165	-0.08(-0.40%)
Jun 08, 2007	21.25	21.29	20.62	21.22	1,104,732	-0.22(-1.02%)
Jun 07, 2007	22.01	22.07	21.30	21.44	717,767	-0.71(-3.20%)
Jun 06, 2007	22.46	22.96	21.87	22.14	801,459	-0.55(-2.42%)
Jun 05, 2007	23.04	23.06	22.53	22.69	470,994	-0.41(-1.79%)
Jun 04, 2007	23.36	23.49	22.93	23.11	617,059	-0.39(-1.65%)

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.