Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	27.28	27.71	27.21	27.38	322,000	+0.55(+2.05%)
Aug 30, 2007	26.84	27.33	26.63	26.83	234,500	-0.39(-1.43%)
Aug 29, 2007	26.59	27.27	26.59	27.22	257,200	+0.73(+2.76%)
Aug 28, 2007	26.85	26.99	26.46	26.49	262,000	-0.63(-2.32%)
Aug 27, 2007	26.90	27.34	26.57	27.12	319,800	+0.18(+0.67%)
Aug 24, 2007	26.25	26.94	26.11	26.94	298,000	+0.84(+3.22%)
Aug 23, 2007	27.07	27.25	26.05	26.10	490,900	-0.80(-2.97%)
Aug 22, 2007	26.62	27.09	26.62	26.90	288,500	+0.48(+1.82%)
Aug 21, 2007	26.47	26.69	26.01	26.42	382,200	+0.12(+0.46%)
Aug 20, 2007	26.34	26.70	26.09	26.30	411,700	+0.17(+0.65%)
Aug 17, 2007	26.90	27.20	25.63	26.13	733,800	+0.05(+0.19%)
Aug 16, 2007	25.36	26.09	24.57	26.08	1,040,000	+0.54(+2.11%)
Aug 15, 2007	25.90	26.62	25.35	25.54	751,300	-0.26(-1.01%)
Aug 14, 2007	26.82	26.99	25.80	25.80	493,200	-1.03(-3.84%)
Aug 13, 2007	26.97	27.13	26.56	26.83	613,400	+0.51(+1.94%)
Aug 10, 2007	25.85	26.98	25.85	26.32	1,162,500	+0.77(+3.01%)
Aug 09, 2007	25.34	26.37	25.29	25.55	924,300	-0.43(-1.66%)
Aug 08, 2007	25.86	26.61	25.00	25.98	1,052,600	+0.41(+1.60%)
Aug 07, 2007	26.00	26.52	25.15	25.57	736,300	-0.43(-1.65%)
Aug 06, 2007	26.26	26.31	25.35	26.00	809,900	-0.36(-1.37%)
Aug 03, 2007	26.95	27.40	26.36	26.36	707,900	-1.04(-3.80%)
Aug 02, 2007	27.35	27.75	26.95	27.40	841,900	+0.47(+1.75%)
Aug 01, 2007	26.15	27.27	25.84	26.93	852,900	+1.28(+4.99%)
Jul 31, 2007	26.31	26.41	25.58	25.65	578,900	-0.16(-0.62%)
Jul 30, 2007	26.19	26.50	25.72	25.81	594,200	-0.10(-0.39%)
Jul 27, 2007	26.77	26.80	25.45	25.91	811,700	-0.99(-3.68%)
Jul 26, 2007	28.01	28.15	26.46	26.90	780,500	-1.59(-5.58%)
Jul 25, 2007	29.75	29.95	28.13	28.49	623,800	-0.93(-3.16%)
Jul 24, 2007	30.35	30.41	29.40	29.42	405,900	-1.13(-3.70%)
Jul 23, 2007	30.91	31.05	30.53	30.55	229,000	-0.30(-0.97%)
Jul 20, 2007	30.92	31.04	30.63	30.85	412,900	-0.14(-0.45%)
Jul 19, 2007	31.10	31.34	30.74	30.99	304,200	-0.01(-0.03%)
Jul 18, 2007	31.33	31.57	30.72	31.00	453,100	+0.40(+1.31%)
Jul 17, 2007	30.64	31.15	30.56	30.60	274,000	+0.08(+0.26%)
Jul 16, 2007	30.30	30.99	30.13	30.52	357,100	+0.23(+0.76%)
Jul 13, 2007	31.20	31.27	30.09	30.29	456,200	-1.08(-3.44%)
Jul 12, 2007	30.68	31.38	30.35	31.37	279,200	+0.98(+3.22%)
Jul 11, 2007	30.15	30.57	30.09	30.39	259,500	+0.28(+0.93%)
Jul 10, 2007	30.77	30.91	30.06	30.11	255,000	-1.04(-3.34%)
Jul 09, 2007	30.86	31.39	30.81	31.15	213,800	+0.45(+1.47%)
Jul 06, 2007	30.59	30.90	30.27	30.70	150,300	+0.22(+0.72%)
Jul 05, 2007	30.46	30.60	30.12	30.48	215,400	+0.20(+0.66%)
Jul 03, 2007	30.56	30.65	30.13	30.28	125,600	-0.27(-0.88%)
Jul 02, 2007	30.20	30.57	30.00	30.55	345,600	+0.71(+2.38%)
Jun 29, 2007	30.00	30.22	29.80	29.84	397,000	-0.06(-0.20%)
Jun 28, 2007	29.59	30.10	29.65	29.90	304,400	+0.31(+1.05%)
Jun 27, 2007	29.30	29.72	28.95	29.59	341,600	+0.29(+0.99%)
Jun 26, 2007	29.72	29.94	29.06	29.30	394,400	-0.42(-1.41%)
Jun 25, 2007	30.35	30.50	29.62	29.72	393,200	-0.68(-2.24%)
Jun 22, 2007	30.59	30.78	30.05	30.40	603,800	-0.10(-0.33%)
Jun 21, 2007	30.17	30.64	29.91	30.50	329,700	+0.14(+0.46%)
Jun 20, 2007	31.09	31.12	30.33	30.36	336,200	-0.60(-1.94%)
Jun 19, 2007	31.02	31.08	30.59	30.96	437,700	-0.08(-0.26%)
Jun 18, 2007	31.30	31.45	30.83	31.04	172,200	-0.17(-0.54%)
Jun 15, 2007	31.38	31.80	30.98	31.21	447,000	+0.61(+1.99%)
Jun 14, 2007	31.03	31.20	30.51	30.60	601,000	-0.13(-0.42%)
Jun 13, 2007	30.23	30.87	29.92	30.73	519,300	+0.66(+2.19%)
Jun 12, 2007	31.82	31.82	30.01	30.07	568,600	-0.86(-2.78%)
Jun 11, 2007	31.20	31.28	30.83	30.93	326,600	-0.19(-0.61%)
Jun 08, 2007	30.55	31.29	30.55	31.12	376,200	+0.57(+1.87%)
Jun 07, 2007	31.63	31.85	30.55	30.55	341,900	-0.94(-2.99%)
Jun 06, 2007	32.01	32.18	31.25	31.49	443,900	-0.75(-2.33%)
Jun 05, 2007	32.66	32.73	32.06	32.24	364,900	-0.45(-1.38%)
Jun 04, 2007	33.25	33.31	32.56	32.69	377,700	-0.61(-1.83%)

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.