Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	26.64	27.37	26.64	27.17	1,170,682	+0.56(+2.11%)
Aug 30, 2007	26.77	27.31	26.40	26.61	1,186,876	-0.49(-1.80%)
Aug 29, 2007	26.57	27.60	26.57	27.10	1,280,415	+0.42(+1.58%)
Aug 28, 2007	27.47	27.71	26.52	26.68	1,283,194	-1.18(-4.25%)
Aug 27, 2007	27.74	28.54	27.35	27.86	1,409,540	-0.07(-0.27%)
Aug 24, 2007	26.93	27.97	26.79	27.94	1,449,606	+0.92(+3.40%)
Aug 23, 2007	26.64	27.22	25.97	27.02	2,431,399	+0.50(+1.90%)
Aug 22, 2007	26.46	26.78	25.83	26.51	1,260,716	+0.39(+1.49%)
Aug 21, 2007	24.20	26.57	24.17	26.12	2,409,766	+1.66(+6.80%)
Aug 20, 2007	24.78	25.01	23.81	24.46	1,780,617	-0.27(-1.10%)
Aug 17, 2007	25.47	25.94	23.50	24.73	2,641,206	+0.17(+0.71%)
Aug 16, 2007	24.31	24.74	22.04	24.56	6,163,084	-0.12(-0.47%)
Aug 15, 2007	25.49	26.08	24.51	24.68	1,763,731	-0.81(-3.18%)
Aug 14, 2007	26.48	26.66	25.25	25.49	1,990,637	-0.79(-3.02%)
Aug 13, 2007	26.43	26.83	26.10	26.28	1,651,669	+0.44(+1.70%)
Aug 10, 2007	25.30	26.21	24.30	25.84	4,055,744	-0.64(-2.41%)
Aug 09, 2007	28.13	28.80	26.07	26.48	3,074,272	-2.18(-7.62%)
Aug 08, 2007	28.22	30.18	27.45	28.66	4,415,045	+0.46(+1.64%)
Aug 07, 2007	26.74	28.92	26.29	28.20	3,760,580	+1.32(+4.89%)
Aug 06, 2007	26.42	26.98	25.78	26.88	3,951,447	+0.40(+1.50%)
Aug 03, 2007	26.92	27.12	26.45	26.49	3,108,285	-0.63(-2.32%)
Aug 02, 2007	27.72	27.72	26.56	27.12	4,321,668	+0.98(+3.74%)
Aug 01, 2007	26.69	26.89	25.49	26.14	4,045,000	-0.41(-1.56%)
Jul 31, 2007	27.10	27.96	26.26	26.55	4,663,841	+0.58(+2.23%)
Jul 30, 2007	24.24	26.15	24.24	25.97	5,320,823	+2.04(+8.50%)
Jul 27, 2007	24.22	25.22	23.67	23.94	3,621,780	-0.66(-2.69%)
Jul 26, 2007	25.32	25.83	24.08	24.60	3,935,013	-1.30(-5.02%)
Jul 25, 2007	26.81	27.17	25.29	25.90	2,670,205	-0.77(-2.89%)
Jul 24, 2007	27.88	27.88	26.49	26.67	1,656,019	-1.22(-4.39%)
Jul 23, 2007	27.51	28.54	27.39	27.89	1,125,363	+0.54(+1.97%)
Jul 20, 2007	27.64	27.71	26.67	27.36	2,207,793	-0.33(-1.20%)
Jul 19, 2007	28.46	28.80	27.67	27.69	1,442,838	-0.46(-1.62%)
Jul 18, 2007	28.22	28.59	27.68	28.14	2,067,275	-0.37(-1.31%)
Jul 17, 2007	28.65	28.80	28.18	28.51	1,205,850	+0.12(+0.44%)
Jul 16, 2007	28.56	29.49	28.35	28.39	2,285,532	-0.32(-1.12%)
Jul 13, 2007	29.27	30.08	28.61	28.71	5,302,454	-0.48(-1.64%)
Jul 12, 2007	26.64	29.33	26.59	29.19	7,222,982	+3.25(+12.54%)
Jul 11, 2007	25.67	26.03	25.60	25.94	1,685,628	+0.35(+1.36%)
Jul 10, 2007	26.19	26.21	25.25	25.59	2,644,545	-0.25(-0.96%)
Jul 09, 2007	23.58	26.40	23.98	25.84	5,940,546	+3.00(+13.15%)
Jul 06, 2007	22.47	23.00	22.25	22.84	913,995	+0.41(+1.85%)
Jul 05, 2007	22.18	22.56	22.15	22.42	1,729,781	+0.34(+1.54%)
Jul 03, 2007	22.27	22.34	21.95	22.09	723,896	-0.04(-0.19%)
Jul 02, 2007	21.71	22.23	21.77	22.13	1,540,486	+0.42(+1.94%)
Jun 29, 2007	21.73	22.29	21.46	21.70	2,215,761	-0.02(-0.11%)
Jun 28, 2007	21.85	22.76	21.70	21.73	1,720,312	-0.12(-0.53%)
Jun 27, 2007	21.51	22.05	20.94	21.85	2,189,214	+0.16(+0.72%)
Jun 26, 2007	22.29	22.49	21.56	21.69	1,718,862	-0.55(-2.49%)
Jun 25, 2007	23.15	23.16	22.10	22.24	1,343,402	-0.98(-4.21%)
Jun 22, 2007	22.82	23.27	22.42	23.22	1,790,043	+0.30(+1.30%)
Jun 21, 2007	22.96	23.15	22.34	22.92	1,597,648	+0.01(+0.04%)
Jun 20, 2007	24.19	24.28	22.83	22.91	2,305,956	-1.02(-4.25%)
Jun 19, 2007	23.13	24.26	22.97	23.93	2,598,294	+0.71(+3.06%)
Jun 18, 2007	22.91	23.32	22.75	23.22	1,843,338	+0.44(+1.93%)
Jun 15, 2007	23.19	23.46	22.67	22.78	1,669,917	-0.39(-1.68%)
Jun 14, 2007	22.55	23.24	22.55	23.17	1,856,511	+0.73(+3.24%)
Jun 13, 2007	22.13	22.72	22.13	22.44	2,087,699	+0.74(+3.43%)
Jun 12, 2007	22.28	22.48	21.66	21.70	1,562,843	-0.63(-2.82%)
Jun 11, 2007	22.03	22.33	21.69	22.32	1,499,360	+0.14(+0.63%)
Jun 08, 2007	21.51	22.22	21.32	22.18	2,025,098	+0.76(+3.55%)
Jun 07, 2007	22.84	22.85	21.38	21.42	2,525,783	-1.13(-4.99%)
Jun 06, 2007	23.15	23.15	22.28	22.55	1,726,838	-0.48(-2.08%)
Jun 05, 2007	23.30	23.42	22.92	23.03	1,500,363	-0.39(-1.66%)
Jun 04, 2007	22.96	23.43	22.91	23.42	1,716,807	+0.66(+2.91%)

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.