Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	23.88	23.98	23.58	23.81	5,012,650	+0.32(+1.36%)
Aug 30, 2007	23.38	23.78	23.24	23.49	3,790,175	+0.03(+0.13%)
Aug 29, 2007	22.79	23.49	22.66	23.46	4,089,700	+0.77(+3.39%)
Aug 28, 2007	22.98	23.18	22.66	22.69	3,910,782	-0.49(-2.11%)
Aug 27, 2007	23.56	23.56	23.01	23.18	4,440,026	-0.42(-1.78%)
Aug 24, 2007	23.36	23.61	23.12	23.60	3,434,873	+0.23(+0.98%)
Aug 23, 2007	23.62	23.62	23.16	23.37	4,541,270	-0.18(-0.76%)
Aug 22, 2007	23.10	23.62	23.10	23.55	5,603,868	+0.49(+2.12%)
Aug 21, 2007	22.91	23.18	22.91	23.06	5,760,803	+0.13(+0.57%)
Aug 20, 2007	22.95	23.14	22.69	22.93	5,148,580	-0.04(-0.17%)
Aug 17, 2007	23.32	23.50	22.57	22.97	11,188,543	+0.09(+0.39%)
Aug 16, 2007	23.30	23.85	22.64	22.88	11,948,138	-0.43(-1.84%)
Aug 15, 2007	23.94	24.03	23.28	23.31	6,805,215	-0.43(-1.81%)
Aug 14, 2007	24.48	24.48	23.74	23.74	6,283,308	-0.45(-1.86%)
Aug 13, 2007	25.10	25.10	23.98	24.19	11,751,331	-0.85(-3.39%)
Aug 10, 2007	25.46	25.80	24.78	25.04	11,642,457	-0.41(-1.61%)
Aug 09, 2007	24.35	26.24	24.30	25.45	17,630,660	+0.39(+1.56%)
Aug 08, 2007	24.20	25.27	24.20	25.06	11,100,093	+1.11(+4.63%)
Aug 07, 2007	23.27	23.97	23.09	23.95	8,400,455	+0.50(+2.13%)
Aug 06, 2007	22.98	23.47	22.74	23.45	7,561,016	+0.55(+2.40%)
Aug 03, 2007	23.11	23.64	22.89	22.90	8,478,376	-0.65(-2.76%)
Aug 02, 2007	23.50	23.66	23.31	23.55	6,095,101	+0.08(+0.34%)

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.