Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	27.68	28.70	27.68	27.96	469,115	+0.04(+0.14%)
Aug 30, 2007	27.70	28.11	27.48	27.92	356,692	-0.07(-0.25%)
Aug 29, 2007	26.22	28.00	26.21	27.99	607,319	+1.89(+7.24%)
Aug 28, 2007	26.47	26.50	25.79	26.10	262,959	-0.52(-1.95%)
Aug 27, 2007	25.60	27.44	25.31	26.62	462,055	+0.88(+3.42%)
Aug 24, 2007	24.83	25.82	24.75	25.74	178,158	+0.87(+3.50%)
Aug 23, 2007	25.95	25.95	24.75	24.87	103,421	-0.88(-3.42%)
Aug 22, 2007	26.00	26.25	25.38	25.75	265,344	-0.62(-2.35%)
Aug 21, 2007	24.73	26.51	24.54	26.37	373,094	+1.47(+5.90%)
Aug 20, 2007	23.83	25.00	23.70	24.90	231,843	+1.26(+5.33%)
Aug 17, 2007	24.59	24.74	23.40	23.64	375,829	-0.36(-1.50%)
Aug 16, 2007	23.77	24.14	22.23	24.00	824,601	-0.10(-0.41%)
Aug 15, 2007	25.85	26.05	23.78	24.10	460,913	-1.94(-7.45%)
Aug 14, 2007	26.57	26.76	25.84	26.04	202,965	-0.55(-2.07%)
Aug 13, 2007	26.50	27.55	26.26	26.59	198,379	+0.09(+0.34%)
Aug 10, 2007	26.81	27.04	25.87	26.50	392,610	-0.78(-2.86%)
Aug 09, 2007	26.87	28.10	26.87	27.28	500,077	+0.13(+0.48%)
Aug 08, 2007	28.44	28.49	26.49	27.15	767,736	-1.12(-3.96%)
Aug 07, 2007	27.25	28.39	27.25	28.27	556,710	+0.84(+3.06%)
Aug 06, 2007	25.65	28.19	25.63	27.43	491,116	+1.73(+6.73%)
Aug 03, 2007	25.80	26.47	25.15	25.70	409,885	-0.65(-2.47%)
Aug 02, 2007	26.76	26.98	24.75	26.35	1,097,271	+0.63(+2.45%)
Aug 01, 2007	25.74	25.92	25.05	25.72	1,039,469	-0.03(-0.12%)
Jul 31, 2007	25.09	25.91	24.92	25.75	506,234	+0.92(+3.71%)
Jul 30, 2007	23.85	25.32	23.74	24.83	296,664	+1.02(+4.28%)
Jul 27, 2007	23.78	23.90	23.05	23.81	260,303	-0.13(-0.54%)
Jul 26, 2007	23.94	24.54	23.82	23.94	254,613	-0.36(-1.48%)
Jul 25, 2007	23.48	24.47	22.84	24.30	258,976	+0.87(+3.71%)
Jul 24, 2007	23.85	23.98	22.89	23.43	206,484	-0.46(-1.93%)
Jul 23, 2007	24.64	24.71	23.88	23.89	197,928	-0.56(-2.29%)
Jul 20, 2007	24.30	24.99	24.18	24.45	449,054	+0.10(+0.41%)
Jul 19, 2007	24.22	24.50	23.43	24.35	381,931	+0.29(+1.21%)
Jul 18, 2007	23.92	24.16	23.04	24.06	186,024	+0.17(+0.71%)
Jul 17, 2007	23.13	24.13	23.13	23.89	131,313	+0.75(+3.24%)
Jul 16, 2007	23.92	23.92	22.75	23.14	136,331	-0.76(-3.18%)
Jul 13, 2007	23.57	24.14	23.18	23.90	375,767	+0.16(+0.67%)
Jul 12, 2007	22.22	24.15	22.22	23.74	299,381	+1.70(+7.71%)
Jul 11, 2007	22.26	22.59	21.81	22.04	154,913	-0.28(-1.25%)
Jul 10, 2007	22.14	22.55	21.80	22.32	196,121	+0.04(+0.18%)
Jul 09, 2007	21.90	22.42	21.63	22.28	111,134	+0.33(+1.50%)
Jul 06, 2007	21.75	22.76	21.75	21.95	220,834	+0.15(+0.69%)
Jul 05, 2007	21.86	21.98	21.15	21.80	147,078	-0.13(-0.59%)
Jul 03, 2007	22.27	22.32	21.67	21.93	52,837	-0.27(-1.22%)
Jul 02, 2007	21.53	22.34	21.53	22.20	289,997	+0.65(+3.02%)
Jun 29, 2007	22.29	22.55	21.27	21.55	179,412	-0.75(-3.36%)
Jun 28, 2007	22.40	22.77	22.04	22.30	182,137	-0.01(-0.04%)
Jun 27, 2007	22.00	22.35	21.78	22.31	233,499	+0.38(+1.73%)
Jun 26, 2007	21.29	22.08	21.10	21.93	274,308	+0.79(+3.74%)
Jun 25, 2007	22.51	22.51	20.95	21.14	413,464	-0.93(-4.21%)
Jun 22, 2007	22.79	23.00	22.07	22.07	1,409,709	-0.63(-2.78%)
Jun 21, 2007	22.90	22.90	22.15	22.70	239,651	-0.22(-0.96%)
Jun 20, 2007	22.46	23.00	22.40	22.92	302,200	+0.58(+2.60%)
Jun 19, 2007	22.09	22.90	22.07	22.34	505,400	-0.57(-2.49%)
Jun 18, 2007	22.25	23.23	22.21	22.91	980,700	+0.91(+4.14%)
Jun 15, 2007	21.38	22.78	21.38	22.00	1,018,200	+1.44(+7.00%)
Jun 14, 2007	20.72	20.84	20.34	20.56	303,100	+0.04(+0.19%)
Jun 13, 2007	19.48	21.04	19.46	20.52	461,300	+1.05(+5.39%)
Jun 12, 2007	18.78	19.62	18.78	19.47	200,500	+0.58(+3.07%)
Jun 11, 2007	19.15	19.15	18.68	18.89	176,540	-0.46(-2.38%)
Jun 08, 2007	19.39	19.48	19.15	19.35	106,818	+0.06(+0.31%)
Jun 07, 2007	19.35	19.69	19.01	19.29	233,169	-0.22(-1.13%)
Jun 06, 2007	19.51	19.84	19.31	19.51	276,846	+0.10(+0.52%)
Jun 05, 2007	19.22	19.70	19.00	19.41	325,123	+0.47(+2.48%)
Jun 04, 2007	19.10	19.17	18.76	18.94	284,541	-0.20(-1.04%)

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.