Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	24.99	24.99	24.49	24.89	1,308,884	+1.11(+4.68%)
Aug 30, 2007	23.74	24.31	23.63	23.77	817,790	-0.14(-0.60%)
Aug 29, 2007	23.20	24.03	23.01	23.92	601,986	+1.02(+4.46%)
Aug 28, 2007	23.41	23.48	22.78	22.90	624,779	-0.64(-2.71%)
Aug 27, 2007	23.82	23.82	23.22	23.53	808,576	-0.17(-0.71%)
Aug 24, 2007	23.18	23.80	23.09	23.70	852,060	+0.14(+0.60%)
Aug 23, 2007	23.82	23.92	23.11	23.56	549,612	-0.31(-1.30%)
Aug 22, 2007	23.25	23.87	23.22	23.87	950,990	+1.23(+5.44%)
Aug 21, 2007	22.38	22.81	22.27	22.64	656,139	-0.17(-0.76%)
Aug 20, 2007	22.68	23.07	22.27	22.81	799,200	+0.13(+0.57%)
Aug 17, 2007	22.70	23.10	21.99	22.68	913,810	+0.62(+2.80%)
Aug 16, 2007	22.41	22.49	21.20	22.06	1,588,378	-0.35(-1.55%)
Aug 15, 2007	23.12	23.62	22.36	22.41	961,820	-0.85(-3.64%)
Aug 14, 2007	24.16	24.26	23.15	23.25	1,136,726	-0.73(-3.04%)
Aug 13, 2007	24.31	24.56	23.93	23.98	961,497	+0.06(+0.26%)
Aug 10, 2007	23.47	24.23	23.35	23.92	1,299,832	+0.27(+1.12%)
Aug 09, 2007	24.50	24.57	23.64	23.66	1,618,445	-1.17(-4.71%)
Aug 08, 2007	25.04	25.30	23.72	24.83	1,538,590	+0.45(+1.85%)
Aug 07, 2007	23.95	24.47	23.62	24.37	2,004,628	+0.59(+2.50%)
Aug 06, 2007	24.14	24.18	23.16	23.78	2,319,362	+1.37(+6.10%)
Aug 03, 2007	22.53	23.22	22.33	22.41	723,224	-0.81(-3.49%)
Aug 02, 2007	22.90	23.23	22.76	23.22	809,061	+0.22(+0.94%)
Aug 01, 2007	23.03	23.17	22.40	23.01	905,566	-0.26(-1.12%)
Jul 31, 2007	23.80	24.06	23.23	23.27	807,444	+0.19(+0.83%)
Jul 30, 2007	22.89	23.22	22.64	23.07	998,677	+0.43(+1.91%)
Jul 27, 2007	23.01	23.46	22.27	22.64	1,513,049	-0.79(-3.38%)
Jul 26, 2007	23.80	23.88	22.77	23.43	1,855,263	-1.58(-6.31%)
Jul 25, 2007	24.76	25.15	24.45	25.01	885,521	+0.32(+1.30%)
Jul 24, 2007	25.45	25.48	24.60	24.69	1,062,529	-1.64(-6.23%)
Jul 23, 2007	26.29	26.43	26.03	26.33	968,125	+1.07(+4.24%)
Jul 20, 2007	25.70	25.92	25.17	25.26	986,068	-0.02(-0.10%)
Jul 19, 2007	25.37	25.49	25.13	25.28	693,157	+0.34(+1.36%)
Jul 18, 2007	24.47	25.00	24.47	24.94	590,832	+0.45(+1.82%)
Jul 17, 2007	24.70	24.85	24.39	24.50	694,612	-0.40(-1.61%)
Jul 16, 2007	25.08	25.16	24.75	24.90	558,179	-0.36(-1.42%)
Jul 13, 2007	25.09	25.41	25.03	25.26	939,351	+0.56(+2.25%)
Jul 12, 2007	24.27	24.73	24.14	24.70	972,004	+0.81(+3.39%)
Jul 11, 2007	23.54	24.12	23.54	23.89	1,235,172	+1.09(+4.80%)
Jul 10, 2007	23.02	23.26	22.77	22.80	1,170,996	-0.47(-2.02%)
Jul 09, 2007	23.14	23.41	23.11	23.27	1,263,461	-0.12(-0.53%)
Jul 06, 2007	22.90	23.45	22.89	23.39	835,410	+0.28(+1.23%)
Jul 05, 2007	23.07	23.24	22.75	23.11	1,469,565	-0.76(-3.19%)
Jul 03, 2007	23.92	23.97	23.78	23.87	256,216	+0.11(+0.47%)
Jul 02, 2007	23.70	23.95	23.50	23.75	1,244,709	+0.53(+2.29%)
Jun 29, 2007	23.22	23.50	23.15	23.22	1,108,438	+0.57(+2.51%)
Jun 28, 2007	22.65	22.89	22.58	22.65	814,234	-0.14(-0.62%)
Jun 27, 2007	22.28	22.83	22.00	22.80	878,085	+0.42(+1.88%)
Jun 26, 2007	22.72	22.72	22.30	22.38	824,094	-0.45(-1.98%)
Jun 25, 2007	22.86	23.21	22.73	22.83	560,604	+0.02(+0.11%)
Jun 22, 2007	22.95	23.02	22.70	22.80	633,993	-0.56(-2.38%)
Jun 21, 2007	23.01	23.39	22.89	23.36	594,065	+0.66(+2.89%)
Jun 20, 2007	23.58	23.63	22.66	22.70	799,523	-0.71(-3.04%)
Jun 19, 2007	23.43	23.67	23.09	23.41	624,456	+0.00(+0.00%)
Jun 18, 2007	23.36	23.55	23.27	23.41	692,996	+0.29(+1.26%)
Jun 15, 2007	22.59	23.20	22.57	23.12	1,264,107	+1.06(+4.82%)
Jun 14, 2007	21.61	22.15	21.58	22.06	808,091	+0.58(+2.68%)
Jun 13, 2007	21.18	21.50	21.11	21.48	1,004,335	+0.12(+0.58%)
Jun 12, 2007	21.54	21.77	21.32	21.36	752,483	-0.19(-0.89%)
Jun 11, 2007	20.95	21.70	20.93	21.55	611,265	+0.19(+0.87%)
Jun 08, 2007	20.95	21.37	20.88	21.37	963,275	+0.25(+1.17%)
Jun 07, 2007	21.64	21.80	21.03	21.12	1,103,750	-0.45(-2.07%)
Jun 06, 2007	21.74	21.76	21.51	21.57	1,035,533	-0.53(-2.41%)
Jun 05, 2007	21.89	22.13	21.84	22.10	1,417,675	-0.47(-2.08%)
Jun 04, 2007	22.03	22.69	22.06	22.57	1,710,748	-0.24(-1.03%)

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.