Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	38.21	38.71	38.05	38.20	80,512	+0.37(+0.97%)
Aug 30, 2007	38.22	38.49	37.57	37.84	110,524	-2.34(-5.82%)
Aug 29, 2007	38.90	40.21	37.61	40.17	175,581	+2.45(+6.49%)
Aug 28, 2007	39.59	39.90	36.77	37.73	244,771	-4.42(-10.50%)
Aug 27, 2007	39.94	42.81	39.94	42.15	253,218	+5.15(+13.91%)
Aug 24, 2007	35.17	37.00	34.38	37.00	147,366	+2.58(+7.48%)
Aug 23, 2007	34.51	34.78	33.39	34.43	91,654	+0.33(+0.98%)
Aug 22, 2007	33.27	34.16	33.27	34.09	78,894	+2.43(+7.69%)
Aug 21, 2007	31.72	31.93	31.44	31.66	48,702	+1.28(+4.22%)
Aug 20, 2007	32.50	32.50	29.69	30.38	155,633	+2.94(+10.73%)
Aug 17, 2007	27.33	27.76	26.74	27.43	93,451	+0.50(+1.86%)
Aug 16, 2007	27.42	27.52	25.65	26.93	118,971	-1.64(-5.74%)
Aug 15, 2007	29.47	29.59	28.57	28.57	32,168	-1.92(-6.30%)
Aug 14, 2007	30.60	31.02	30.16	30.49	68,830	+1.59(+5.51%)
Aug 13, 2007	28.93	29.45	28.71	28.90	124,901	-0.12(-0.40%)
Aug 10, 2007	29.21	29.21	28.10	29.02	126,698	-0.22(-0.74%)
Aug 09, 2007	30.03	30.03	28.99	29.24	88,958	-0.45(-1.50%)
Aug 08, 2007	29.84	30.04	29.36	29.68	97,405	+0.17(+0.57%)
Aug 07, 2007	29.27	29.60	28.93	29.51	127,597	-1.15(-3.74%)
Aug 06, 2007	30.33	30.88	29.91	30.66	49,241	-0.23(-0.76%)
Aug 03, 2007	31.37	32.24	30.88	30.89	50,499	-1.35(-4.18%)
Aug 02, 2007	32.36	32.58	32.00	32.24	65,416	-0.94(-2.83%)
Aug 01, 2007	33.66	33.66	32.66	33.18	118,611	-1.46(-4.21%)
Jul 31, 2007	34.83	35.14	34.50	34.64	39,896	+0.56(+1.65%)
Jul 30, 2007	33.85	34.34	33.01	34.08	55,172	+1.36(+4.15%)
Jul 27, 2007	32.92	33.10	32.30	32.72	82,668	+0.62(+1.94%)
Jul 26, 2007	33.19	33.20	31.15	32.10	136,403	-2.40(-6.97%)
Jul 25, 2007	34.17	35.03	33.96	34.50	56,610	+0.33(+0.96%)
Jul 24, 2007	34.72	34.72	33.99	34.17	57,149	-0.72(-2.06%)
Jul 23, 2007	34.65	35.06	34.58	34.89	31,450	+0.43(+1.24%)
Jul 20, 2007	34.78	34.78	34.23	34.46	40,974	-0.18(-0.53%)
Jul 19, 2007	34.33	34.89	34.33	34.64	102,078	+0.54(+1.58%)
Jul 18, 2007	34.18	34.34	33.94	34.10	72,964	-1.25(-3.54%)
Jul 17, 2007	35.33	35.75	35.14	35.36	53,734	-0.40(-1.11%)
Jul 16, 2007	35.86	35.87	35.61	35.75	54,094	-0.70(-1.91%)
Jul 13, 2007	36.50	36.70	36.22	36.45	48,522	-0.31(-0.83%)
Jul 12, 2007	36.31	36.80	36.31	36.75	88,239	+1.59(+4.51%)
Jul 11, 2007	35.06	35.53	35.05	35.17	61,821	-0.02(-0.05%)
Jul 10, 2007	36.03	36.17	35.00	35.18	134,965	-1.26(-3.47%)
Jul 09, 2007	36.22	36.70	36.22	36.45	40,795	+0.01(+0.02%)
Jul 06, 2007	36.44	36.55	36.22	36.44	79,613	-0.08(-0.23%)
Jul 05, 2007	36.64	36.86	36.22	36.52	54,094	-1.02(-2.73%)
Jul 03, 2007	37.33	37.61	37.33	37.55	11,501	+0.16(+0.42%)
Jul 02, 2007	37.28	37.55	37.14	37.39	104,234	+0.45(+1.20%)
Jun 29, 2007	36.83	37.25	36.74	36.95	38,638	+0.51(+1.39%)
Jun 28, 2007	36.34	36.72	36.19	36.44	44,030	-0.20(-0.55%)
Jun 27, 2007	36.17	36.78	36.04	36.64	32,528	+0.07(+0.18%)
Jun 26, 2007	36.75	37.00	36.17	36.57	45,288	-0.21(-0.57%)
Jun 25, 2007	37.28	37.53	36.49	36.79	72,245	-1.26(-3.32%)
Jun 22, 2007	38.12	38.60	37.87	38.05	35,583	-0.87(-2.24%)
Jun 21, 2007	38.94	38.95	38.03	38.92	80,871	+1.26(+3.34%)
Jun 20, 2007	38.12	38.39	37.56	37.67	112,681	-0.73(-1.90%)
Jun 19, 2007	37.95	38.67	37.89	38.39	51,757	+0.49(+1.29%)
Jun 18, 2007	37.59	37.99	37.48	37.90	50,859	+0.52(+1.38%)
Jun 15, 2007	37.36	37.39	37.01	37.39	69,909	+0.22(+0.58%)
Jun 14, 2007	36.75	37.25	36.75	37.17	33,067	+0.04(+0.11%)
Jun 13, 2007	36.94	37.17	36.72	37.13	30,371	+0.19(+0.51%)
Jun 12, 2007	37.22	37.28	36.82	36.94	26,957	-0.72(-1.92%)
Jun 11, 2007	37.17	37.90	37.03	37.67	49,241	+0.56(+1.50%)
Jun 08, 2007	36.54	37.17	36.36	37.11	32,528	+0.80(+2.21%)
Jun 07, 2007	36.67	36.90	35.96	36.31	57,329	-0.53(-1.44%)
Jun 06, 2007	37.42	37.42	36.80	36.84	32,708	-0.88(-2.35%)
Jun 05, 2007	37.73	38.10	37.33	37.72	77,996	+0.69(+1.86%)
Jun 04, 2007	37.14	37.28	36.93	37.03	25,519	-0.30(-0.81%)

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.