Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	23.22	23.75	22.83	23.32	896,300	+0.42(+1.83%)
Aug 30, 2007	22.50	23.30	22.28	22.90	869,900	-0.02(-0.09%)
Aug 29, 2007	22.20	23.01	22.12	22.92	650,400	+0.92(+4.18%)
Aug 28, 2007	22.84	22.94	21.99	22.00	768,300	-0.94(-4.10%)
Aug 27, 2007	22.88	23.20	22.80	22.94	760,100	-0.08(-0.35%)
Aug 24, 2007	22.49	23.05	22.25	23.02	762,000	+0.62(+2.77%)
Aug 23, 2007	23.56	23.63	22.13	22.40	1,142,300	-0.92(-3.95%)
Aug 22, 2007	23.27	23.58	22.84	23.32	1,015,400	+0.29(+1.26%)
Aug 21, 2007	23.84	23.68	22.33	23.03	1,158,000	-0.81(-3.40%)
Aug 20, 2007	23.77	24.05	23.31	23.84	816,500	+0.27(+1.15%)
Aug 17, 2007	23.35	24.00	22.70	23.57	1,131,700	+1.23(+5.51%)
Aug 16, 2007	23.69	23.38	21.78	22.34	1,937,500	-1.35(-5.70%)
Aug 15, 2007	24.55	25.03	23.64	23.69	988,700	-0.77(-3.15%)
Aug 14, 2007	24.56	25.47	24.36	24.46	1,330,700	-0.27(-1.09%)
Aug 13, 2007	23.20	26.00	23.78	24.73	2,914,500	+1.53(+6.59%)
Aug 10, 2007	22.20	23.42	21.52	23.20	1,697,100	+0.99(+4.46%)
Aug 09, 2007	24.82	25.17	22.08	22.21	2,366,600	-2.61(-10.52%)
Aug 08, 2007	24.02	25.09	23.10	24.82	2,637,000	+1.00(+4.20%)
Aug 07, 2007	22.53	24.19	22.24	23.82	2,086,000	+1.29(+5.73%)
Aug 06, 2007	23.61	23.69	22.00	22.53	1,468,900	-0.79(-3.39%)
Aug 03, 2007	24.24	24.95	23.25	23.32	1,252,400	-1.63(-6.53%)
Aug 02, 2007	24.61	25.40	24.51	24.95	2,606,200	+0.70(+2.89%)
Aug 01, 2007	24.16	24.65	23.71	24.25	2,070,400	+0.05(+0.21%)
Jul 31, 2007	24.09	24.90	24.14	24.20	1,989,600	+0.11(+0.46%)
Jul 30, 2007	24.27	24.39	23.13	24.09	2,361,100	-0.27(-1.11%)
Jul 27, 2007	25.12	25.25	22.15	24.36	4,244,300	+0.67(+2.83%)
Jul 26, 2007	26.05	26.05	22.40	23.69	4,332,800	-2.36(-9.06%)
Jul 25, 2007	28.13	28.14	25.88	26.05	2,638,143	-1.92(-6.86%)
Jul 24, 2007	28.62	28.62	27.78	27.97	958,300	-0.75(-2.61%)
Jul 23, 2007	28.80	29.58	28.52	28.72	1,000,800	+0.10(+0.35%)
Jul 20, 2007	29.54	29.64	28.50	28.62	901,900	-0.99(-3.34%)
Jul 19, 2007	29.86	29.97	29.48	29.61	329,380	+0.00(+0.00%)
Jul 18, 2007	29.75	29.97	29.47	29.61	652,900	-0.29(-0.97%)
Jul 17, 2007	30.03	30.38	29.90	29.90	712,300	-0.27(-0.89%)
Jul 16, 2007	30.34	30.34	29.94	30.17	646,100	-0.08(-0.26%)
Jul 13, 2007	30.50	30.59	30.16	30.25	464,000	-0.34(-1.11%)
Jul 12, 2007	30.11	30.62	29.96	30.59	270,200	+0.68(+2.27%)
Jul 11, 2007	29.64	30.00	29.42	29.91	395,300	+0.25(+0.84%)
Jul 10, 2007	30.06	30.25	29.63	29.66	485,400	-0.72(-2.37%)
Jul 09, 2007	29.97	30.54	29.80	30.38	764,900	+0.60(+2.01%)
Jul 06, 2007	29.49	29.90	29.25	29.78	517,400	+0.17(+0.57%)
Jul 05, 2007	30.34	30.30	29.02	29.61	1,418,000	-0.73(-2.41%)
Jul 03, 2007	30.52	30.80	30.29	30.34	293,700	-0.19(-0.62%)
Jul 02, 2007	29.88	31.00	29.84	30.53	1,045,300	+0.91(+3.07%)
Jun 29, 2007	29.89	29.95	29.50	29.62	509,170	-0.11(-0.37%)
Jun 28, 2007	29.73	30.09	29.63	29.73	594,680	+0.00(+0.00%)
Jun 27, 2007	29.05	29.75	28.95	29.73	393,475	+0.45(+1.54%)
Jun 26, 2007	29.18	29.46	29.01	29.28	557,900	+0.28(+0.97%)
Jun 25, 2007	29.60	29.60	28.95	29.00	471,400	-0.60(-2.03%)
Jun 22, 2007	29.89	30.01	29.52	29.60	804,294	-0.41(-1.37%)
Jun 21, 2007	29.43	30.08	29.23	30.01	519,200	+0.49(+1.66%)
Jun 20, 2007	29.52	30.19	29.47	29.52	726,800	+0.12(+0.41%)
Jun 19, 2007	28.92	29.62	28.92	29.40	465,700	+0.38(+1.31%)
Jun 18, 2007	28.96	29.15	28.81	29.02	506,600	+0.05(+0.17%)
Jun 15, 2007	29.49	29.50	28.89	28.97	459,600	+0.17(+0.59%)
Jun 14, 2007	28.62	29.20	28.49	28.80	826,300	+0.25(+0.88%)
Jun 13, 2007	28.31	28.59	28.07	28.55	691,600	+0.33(+1.17%)
Jun 12, 2007	28.50	28.62	28.02	28.22	693,200	-0.41(-1.43%)
Jun 11, 2007	28.75	29.10	28.53	28.63	287,025	-0.17(-0.59%)
Jun 08, 2007	28.30	28.89	28.25	28.80	390,000	+0.45(+1.59%)
Jun 07, 2007	28.72	28.80	28.20	28.35	585,720	-0.55(-1.90%)
Jun 06, 2007	28.97	29.15	28.33	28.90	603,600	-0.06(-0.21%)
Jun 05, 2007	29.19	29.35	28.75	28.96	744,700	-0.45(-1.53%)
Jun 04, 2007	29.00	29.44	28.93	29.41	1,095,450	+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.