Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	19.64	20.23	19.64	19.99	1,187,300	+0.48(+2.46%)
Aug 30, 2007	19.52	19.92	19.30	19.51	925,500	-0.01(-0.05%)
Aug 29, 2007	18.97	19.66	18.81	19.52	693,100	+0.60(+3.17%)
Aug 28, 2007	19.07	19.18	18.80	18.92	492,200	-0.14(-0.73%)
Aug 27, 2007	19.50	19.62	19.01	19.06	370,700	-0.40(-2.06%)
Aug 24, 2007	19.25	19.46	19.20	19.46	408,600	+0.22(+1.14%)
Aug 23, 2007	19.37	19.67	19.07	19.24	559,700	-0.13(-0.67%)
Aug 22, 2007	19.22	19.52	18.89	19.37	569,400	+0.59(+3.14%)
Aug 21, 2007	18.90	19.17	18.56	18.78	712,700	-0.12(-0.63%)
Aug 20, 2007	18.95	19.14	18.53	18.90	715,500	+0.03(+0.16%)
Aug 17, 2007	18.98	19.36	18.16	18.87	1,425,900	+0.37(+2.00%)
Aug 16, 2007	18.78	19.15	17.10	18.50	3,422,200	-0.32(-1.70%)
Aug 15, 2007	20.43	20.63	18.78	18.82	2,147,400	-1.68(-8.20%)
Aug 14, 2007	20.86	21.11	20.00	20.50	1,098,500	-0.39(-1.87%)
Aug 13, 2007	21.23	21.89	20.56	20.89	1,409,500	-0.34(-1.60%)
Aug 10, 2007	21.56	22.10	20.78	21.23	2,057,100	-0.82(-3.72%)
Aug 09, 2007	21.64	22.42	20.86	22.05	3,096,031	+0.41(+1.89%)
Aug 08, 2007	19.67	22.20	19.60	21.64	4,046,953	+2.04(+10.41%)
Aug 07, 2007	20.10	20.44	19.11	19.60	3,514,988	-0.50(-2.49%)
Aug 06, 2007	20.56	20.56	18.56	20.10	5,042,721	+0.33(+1.67%)
Aug 03, 2007	19.50	21.60	18.56	19.77	10,123,781	-6.64(-25.14%)
Aug 02, 2007	26.39	26.55	25.67	26.41	1,924,600	+0.00(+0.00%)
Aug 01, 2007	27.92	28.42	26.15	26.41	2,175,972	-1.40(-5.03%)
Jul 31, 2007	27.74	28.81	27.75	27.81	731,800	+0.07(+0.25%)
Jul 30, 2007	27.50	28.05	27.00	27.74	905,866	+0.04(+0.14%)
Jul 27, 2007	28.16	28.75	27.30	27.70	1,130,097	-0.56(-1.98%)
Jul 26, 2007	28.85	28.86	27.57	28.26	776,200	-0.58(-2.01%)
Jul 25, 2007	28.60	28.85	27.98	28.84	650,700	+0.28(+0.98%)
Jul 24, 2007	29.00	29.08	28.28	28.56	719,287	-1.09(-3.68%)
Jul 23, 2007	29.80	29.94	29.46	29.65	373,900	+0.15(+0.51%)
Jul 20, 2007	29.75	29.95	29.19	29.50	881,100	-0.06(-0.20%)
Jul 19, 2007	29.22	29.61	29.00	29.56	1,240,474	+0.15(+0.51%)
Jul 18, 2007	28.99	29.57	28.64	29.41	703,600	+0.62(+2.15%)
Jul 17, 2007	29.64	29.96	28.76	28.79	749,100	-0.85(-2.87%)
Jul 16, 2007	29.85	30.09	29.49	29.64	1,284,200	-0.31(-1.04%)
Jul 13, 2007	29.90	30.20	29.61	29.95	832,200	-0.19(-0.63%)
Jul 12, 2007	29.75	30.20	29.75	30.14	496,900	+0.59(+2.00%)
Jul 11, 2007	29.50	29.67	28.89	29.55	930,800	+0.09(+0.31%)
Jul 10, 2007	29.59	29.68	29.18	29.46	585,225	-0.14(-0.47%)
Jul 09, 2007	29.20	29.76	29.15	29.60	595,400	+0.36(+1.23%)
Jul 06, 2007	29.56	29.65	29.20	29.24	759,200	+0.02(+0.07%)
Jul 05, 2007	29.00	29.36	28.59	29.22	712,500	+0.19(+0.65%)
Jul 03, 2007	28.63	29.21	28.46	29.03	705,800	+0.35(+1.22%)
Jul 02, 2007	28.25	28.75	28.19	28.68	1,145,000	+0.48(+1.70%)
Jun 29, 2007	28.00	28.72	27.98	28.20	1,806,600	+0.20(+0.71%)
Jun 28, 2007	26.88	28.99	26.23	28.00	3,377,100	+1.38(+5.18%)
Jun 27, 2007	26.03	26.76	25.80	26.62	680,158	+0.30(+1.14%)
Jun 26, 2007	26.62	26.67	26.23	26.32	988,500	-0.08(-0.30%)
Jun 25, 2007	27.06	27.13	26.23	26.40	1,090,000	-0.82(-3.01%)
Jun 22, 2007	27.22	27.40	26.76	27.22	620,914	-0.07(-0.26%)
Jun 21, 2007	26.96	27.34	26.77	27.29	812,200	+0.49(+1.83%)
Jun 20, 2007	27.76	27.77	26.75	26.80	777,400	-1.05(-3.77%)
Jun 19, 2007	27.70	27.92	27.54	27.85	841,600	+0.17(+0.61%)
Jun 18, 2007	27.54	27.90	27.25	27.68	1,322,400	+0.53(+1.95%)
Jun 15, 2007	27.31	27.44	26.79	27.15	876,000	+0.18(+0.67%)
Jun 14, 2007	26.30	27.13	26.18	26.97	1,187,100	+0.87(+3.33%)
Jun 13, 2007	25.70	26.26	25.56	26.10	1,702,600	+0.30(+1.16%)
Jun 12, 2007	26.41	26.47	25.60	25.80	1,707,500	-0.45(-1.71%)
Jun 11, 2007	25.60	26.34	25.50	26.25	2,367,570	+0.16(+0.61%)
Jun 08, 2007	26.25	26.49	25.43	26.09	3,103,703	-0.81(-3.01%)
Jun 07, 2007	28.04	28.27	26.73	26.90	1,436,370	-1.32(-4.68%)
Jun 06, 2007	28.55	28.55	28.02	28.22	870,800	-0.38(-1.33%)
Jun 05, 2007	28.49	28.65	27.93	28.60	1,002,200	+0.11(+0.39%)
Jun 04, 2007	27.90	28.50	27.77	28.49	794,900	+0.57(+2.04%)

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.