Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	26.13	26.93	26.01	26.93	369,700	+1.21(+4.70%)
Aug 30, 2007	26.49	26.61	25.66	25.72	448,000	-0.99(-3.71%)
Aug 29, 2007	26.95	26.95	26.54	26.71	319,700	-0.24(-0.89%)
Aug 28, 2007	27.47	27.49	26.88	26.95	254,400	-0.65(-2.36%)
Aug 27, 2007	27.05	27.73	26.74	27.60	225,600	+0.59(+2.18%)
Aug 24, 2007	26.94	27.12	26.29	27.01	344,900	+0.11(+0.41%)
Aug 23, 2007	28.19	28.24	26.88	26.90	500,000	-1.05(-3.76%)
Aug 22, 2007	27.01	28.49	26.69	27.95	438,800	+1.37(+5.15%)
Aug 21, 2007	26.21	26.72	26.19	26.58	311,100	+0.35(+1.33%)
Aug 20, 2007	26.76	27.04	25.97	26.23	352,000	-0.39(-1.47%)
Aug 17, 2007	26.05	27.53	25.96	26.62	716,100	+0.72(+2.78%)
Aug 16, 2007	24.93	26.45	24.54	25.90	668,300	+0.90(+3.60%)
Aug 15, 2007	25.42	25.72	25.00	25.00	590,600	-0.37(-1.46%)
Aug 14, 2007	25.97	26.00	25.37	25.37	655,300	-0.65(-2.50%)
Aug 13, 2007	25.90	26.95	25.90	26.02	1,006,200	+0.07(+0.27%)
Aug 10, 2007	25.50	26.85	24.82	25.95	1,897,800	+0.36(+1.41%)
Aug 09, 2007	25.52	25.87	25.25	25.59	2,347,100	+0.08(+0.31%)
Aug 08, 2007	25.68	25.97	25.25	25.51	953,700	+0.01(+0.04%)
Aug 07, 2007	26.23	26.29	24.96	25.50	1,525,500	-0.83(-3.15%)
Aug 06, 2007	26.30	26.87	25.91	26.33	1,137,200	-0.32(-1.20%)
Aug 03, 2007	27.00	27.19	26.47	26.65	565,300	-0.54(-1.99%)
Aug 02, 2007	27.55	27.76	26.60	27.19	4,050,276	-0.29(-1.06%)
Aug 01, 2007	28.99	28.99	26.42	27.48	3,024,400	-1.66(-5.70%)
Jul 31, 2007	30.10	30.13	28.53	29.14	1,145,900	-0.62(-2.08%)
Jul 30, 2007	29.42	29.88	29.36	29.76	430,200	+0.34(+1.16%)
Jul 27, 2007	29.27	29.58	29.00	29.42	978,700	+0.08(+0.27%)
Jul 26, 2007	29.50	29.57	28.68	29.34	1,152,000	-0.30(-1.01%)
Jul 25, 2007	29.84	30.03	29.59	29.64	1,461,200	+0.07(+0.24%)
Jul 24, 2007	30.76	30.78	29.51	29.57	629,200	-1.21(-3.93%)
Jul 23, 2007	30.80	30.90	30.70	30.78	170,900	-0.01(-0.03%)
Jul 20, 2007	31.01	31.04	30.22	30.79	862,600	-0.29(-0.93%)
Jul 19, 2007	31.20	31.24	31.06	31.08	289,000	-0.09(-0.29%)
Jul 18, 2007	31.20	31.20	31.10	31.17	306,200	-0.05(-0.16%)
Jul 17, 2007	31.29	31.37	31.20	31.22	82,000	-0.04(-0.13%)
Jul 16, 2007	31.25	31.37	31.20	31.26	156,000	-0.06(-0.19%)
Jul 13, 2007	31.26	31.49	31.26	31.32	284,100	-0.05(-0.16%)
Jul 12, 2007	31.35	31.37	31.20	31.37	640,500	-0.01(-0.03%)
Jul 11, 2007	31.25	31.38	31.24	31.38	673,900	+0.14(+0.45%)
Jul 10, 2007	31.19	31.29	31.19	31.24	476,600	-0.04(-0.13%)
Jul 09, 2007	31.36	31.39	31.24	31.28	245,000	-0.11(-0.35%)
Jul 06, 2007	31.36	31.41	31.35	31.39	133,400	+0.01(+0.03%)
Jul 05, 2007	31.40	31.42	31.35	31.38	269,000	-0.02(-0.06%)
Jul 03, 2007	31.35	31.47	31.35	31.40	178,200	+0.02(+0.06%)
Jul 02, 2007	31.23	31.52	31.22	31.38	1,367,452	+0.17(+0.54%)
Jun 29, 2007	31.25	31.30	31.15	31.21	237,200	+0.01(+0.03%)
Jun 28, 2007	31.16	31.30	31.13	31.20	220,200	+0.04(+0.13%)
Jun 27, 2007	31.05	31.16	31.05	31.16	694,600	+0.10(+0.32%)
Jun 26, 2007	31.05	31.08	31.03	31.06	1,378,800	+0.01(+0.03%)
Jun 25, 2007	31.13	31.12	30.94	31.05	363,500	-0.08(-0.26%)
Jun 22, 2007	31.10	31.20	31.03	31.13	731,400	+0.02(+0.06%)
Jun 21, 2007	31.06	31.12	31.05	31.11	1,108,300	+0.01(+0.03%)
Jun 20, 2007	31.08	31.19	30.96	31.10	938,000	-0.01(-0.03%)
Jun 19, 2007	31.10	31.15	31.08	31.11	477,300	+0.01(+0.03%)
Jun 18, 2007	31.09	31.20	31.05	31.10	266,600	+0.04(+0.13%)
Jun 15, 2007	31.39	31.39	31.05	31.06	401,500	+0.02(+0.06%)
Jun 14, 2007	31.07	31.12	31.00	31.04	112,300	-0.03(-0.10%)
Jun 13, 2007	31.13	31.14	31.05	31.07	225,700	-0.07(-0.22%)
Jun 12, 2007	31.06	31.17	31.04	31.14	269,100	+0.04(+0.13%)
Jun 11, 2007	31.11	31.18	31.05	31.10	256,300	-0.05(-0.16%)
Jun 08, 2007	31.05	31.20	31.00	31.15	262,512	+0.09(+0.29%)
Jun 07, 2007	31.16	31.22	31.06	31.06	295,900	-0.17(-0.54%)
Jun 06, 2007	31.26	31.27	31.15	31.23	436,200	-0.10(-0.32%)
Jun 05, 2007	31.16	31.35	31.16	31.33	670,600	+0.13(+0.42%)
Jun 04, 2007	31.16	31.21	31.16	31.20	245,000	+0.01(+0.03%)

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.