Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	22.95	23.47	22.56	23.05	906,900	+0.42(+1.83%)
Aug 30, 2007	22.24	23.03	22.02	22.63	880,187	-0.02(-0.09%)
Aug 29, 2007	21.94	22.74	21.86	22.65	658,091	+0.91(+4.18%)
Aug 28, 2007	22.57	22.67	21.73	21.74	777,386	-0.93(-4.10%)
Aug 27, 2007	22.61	22.93	22.53	22.67	769,089	-0.08(-0.35%)
Aug 24, 2007	22.23	22.78	21.99	22.75	771,011	+0.61(+2.77%)
Aug 23, 2007	23.28	23.35	21.87	22.14	1,155,809	-0.91(-3.94%)
Aug 22, 2007	23.00	23.30	22.57	23.05	1,027,408	+0.29(+1.26%)
Aug 21, 2007	23.56	23.40	22.07	22.76	1,171,695	-0.80(-3.40%)
Aug 20, 2007	23.49	23.77	23.04	23.56	826,156	+0.27(+1.15%)
Aug 17, 2007	23.08	23.72	22.43	23.29	1,145,084	+1.22(+5.51%)
Aug 16, 2007	23.41	23.11	21.53	22.08	1,960,413	-1.33(-5.70%)
Aug 15, 2007	24.26	24.74	23.36	23.41	1,000,392	-0.76(-3.15%)
Aug 14, 2007	24.27	25.17	24.08	24.17	1,346,437	-0.27(-1.09%)
Aug 13, 2007	22.93	25.70	23.50	24.44	2,948,968	+1.51(+6.60%)
Aug 10, 2007	21.94	23.15	21.27	22.93	1,717,170	+0.98(+4.46%)
Aug 09, 2007	24.53	24.88	21.82	21.95	2,394,588	-2.58(-10.52%)
Aug 08, 2007	23.74	24.80	22.83	24.53	2,668,186	+0.99(+4.20%)
Aug 07, 2007	22.27	23.91	21.98	23.54	2,110,670	+1.27(+5.73%)
Aug 06, 2007	23.33	23.41	21.74	22.27	1,486,271	-0.78(-3.39%)
Aug 03, 2007	23.96	24.66	22.98	23.05	1,267,211	-1.61(-6.53%)
Aug 02, 2007	24.32	25.10	24.22	24.66	2,637,022	+0.69(+2.89%)
Aug 01, 2007	23.88	24.36	23.43	23.97	2,094,885	+0.05(+0.21%)
Jul 31, 2007	23.81	24.61	23.86	23.92	2,013,129	+0.11(+0.46%)
Jul 30, 2007	23.99	24.10	22.86	23.81	2,389,023	-0.27(-1.11%)
Jul 27, 2007	24.83	24.95	21.89	24.08	4,294,495	+0.66(+2.83%)
Jul 26, 2007	25.75	25.75	22.14	23.41	4,384,041	-2.33(-9.06%)
Jul 25, 2007	27.80	27.81	25.58	25.75	2,669,343	-1.90(-6.86%)
Jul 24, 2007	28.29	28.29	27.46	27.64	969,633	-0.74(-2.61%)
Jul 23, 2007	28.46	29.23	28.19	28.38	1,012,635	+0.10(+0.35%)
Jul 20, 2007	29.19	29.29	28.17	28.29	912,566	-0.98(-3.34%)
Jul 19, 2007	29.51	29.62	29.14	29.26	333,275	+0.00(+0.00%)
Jul 18, 2007	29.40	29.62	29.13	29.26	660,621	-0.29(-0.97%)
Jul 17, 2007	29.68	30.02	29.55	29.55	720,724	-0.27(-0.90%)
Jul 16, 2007	29.99	29.99	29.59	29.82	653,741	-0.08(-0.26%)
Jul 13, 2007	30.14	30.23	29.81	29.90	469,487	-0.34(-1.11%)
Jul 12, 2007	29.76	30.26	29.61	30.23	273,395	+0.67(+2.27%)
Jul 11, 2007	29.29	29.65	29.08	29.56	399,975	+0.25(+0.84%)
Jul 10, 2007	29.71	29.90	29.28	29.31	491,140	-0.71(-2.37%)
Jul 09, 2007	29.62	30.18	29.45	30.02	773,946	+0.59(+2.01%)
Jul 06, 2007	29.15	29.55	28.91	29.43	523,519	+0.17(+0.57%)
Jul 05, 2007	29.99	29.95	28.68	29.26	1,434,769	-0.72(-2.41%)
Jul 03, 2007	30.16	30.44	29.94	29.99	297,173	-0.19(-0.62%)
Jul 02, 2007	29.53	30.64	29.49	30.17	1,057,662	+0.90(+3.07%)
Jun 29, 2007	29.54	29.60	29.16	29.27	515,191	-0.11(-0.37%)
Jun 28, 2007	29.38	29.74	29.28	29.38	601,712	+0.00(+0.00%)
Jun 27, 2007	28.71	29.40	28.62	29.38	398,128	+0.44(+1.54%)
Jun 26, 2007	28.84	29.12	28.67	28.94	564,498	+0.28(+0.97%)
Jun 25, 2007	29.25	29.25	28.61	28.66	476,975	-0.59(-2.03%)
Jun 22, 2007	29.54	29.66	29.18	29.25	813,805	-0.41(-1.37%)
Jun 21, 2007	29.09	29.73	28.89	29.66	525,340	+0.48(+1.66%)
Jun 20, 2007	29.18	29.84	29.13	29.18	735,395	+0.12(+0.41%)
Jun 19, 2007	28.58	29.27	28.58	29.06	471,207	+0.38(+1.31%)
Jun 18, 2007	28.62	28.81	28.47	28.68	512,591	+0.05(+0.17%)
Jun 15, 2007	29.15	29.16	28.55	28.63	465,035	+0.17(+0.59%)
Jun 14, 2007	28.29	28.86	28.16	28.46	836,072	+0.25(+0.88%)
Jun 13, 2007	27.98	28.26	27.74	28.22	699,779	+0.33(+1.17%)
Jun 12, 2007	28.17	28.29	27.69	27.89	701,398	-0.41(-1.43%)
Jun 11, 2007	28.41	28.76	28.20	28.30	290,419	-0.17(-0.59%)
Jun 08, 2007	27.97	28.55	27.92	28.46	394,612	+0.44(+1.59%)
Jun 07, 2007	28.38	28.46	27.87	28.02	592,647	-0.54(-1.90%)
Jun 06, 2007	28.63	28.81	28.00	28.56	610,738	-0.06(-0.21%)
Jun 05, 2007	28.85	29.01	28.41	28.62	753,507	-0.44(-1.53%)
Jun 04, 2007	28.66	29.10	28.59	29.07	1,108,405	+0.41(+1.41%)

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.