Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	30.09	30.62	29.67	30.47	614,089	+0.40(+1.32%)
Aug 30, 2007	29.20	30.45	29.00	30.08	789,377	+0.65(+2.19%)
Aug 29, 2007	28.59	29.53	28.45	29.43	564,106	+1.03(+3.64%)
Aug 28, 2007	28.97	28.97	28.20	28.40	437,755	-0.55(-1.90%)
Aug 27, 2007	29.41	29.52	28.64	28.95	463,095	-0.59(-2.01%)
Aug 24, 2007	29.60	29.60	28.31	29.54	1,173,197	+0.01(+0.03%)
Aug 23, 2007	30.11	30.13	28.95	29.53	525,515	-0.35(-1.18%)
Aug 22, 2007	29.61	30.23	29.42	29.89	771,476	+0.45(+1.52%)
Aug 21, 2007	29.96	30.45	29.40	29.44	684,646	-0.66(-2.20%)
Aug 20, 2007	30.14	30.64	29.45	30.10	635,942	+0.03(+0.11%)
Aug 17, 2007	30.58	30.90	29.42	30.07	686,040	+0.69(+2.34%)
Aug 16, 2007	28.83	29.96	28.03	29.38	1,447,520	+0.55(+1.91%)
Aug 15, 2007	29.71	30.02	28.73	28.83	761,596	-0.78(-2.64%)
Aug 14, 2007	31.09	31.36	29.50	29.61	869,930	-1.54(-4.94%)
Aug 13, 2007	30.76	31.34	29.73	31.15	1,117,867	+0.40(+1.29%)
Aug 10, 2007	31.49	32.57	30.72	30.76	1,447,288	-1.16(-3.64%)
Aug 09, 2007	32.69	33.96	29.94	31.92	2,125,076	-0.77(-2.37%)
Aug 08, 2007	30.77	33.81	30.67	32.69	1,760,435	+2.22(+7.28%)
Aug 07, 2007	29.67	31.15	29.25	30.47	976,172	+0.57(+1.90%)
Aug 06, 2007	28.71	29.90	28.20	29.90	870,860	+0.99(+3.42%)
Aug 03, 2007	29.23	29.71	28.90	28.91	769,965	-0.80(-2.69%)
Aug 02, 2007	29.43	30.01	28.98	29.71	717,657	+0.40(+1.35%)
Aug 01, 2007	27.06	29.32	26.76	29.32	2,133,096	-0.71(-2.38%)
Jul 31, 2007	30.98	31.21	30.02	30.03	859,934	-0.60(-1.97%)
Jul 30, 2007	30.43	31.29	29.59	30.64	888,412	+0.36(+1.19%)
Jul 27, 2007	31.16	31.83	30.27	30.27	959,899	-1.11(-3.54%)
Jul 26, 2007	31.80	32.47	30.64	31.38	1,424,854	-1.18(-3.62%)
Jul 25, 2007	32.83	32.85	32.22	32.56	918,983	-0.09(-0.26%)
Jul 24, 2007	33.04	33.04	32.26	32.65	866,443	-0.40(-1.20%)
Jul 23, 2007	33.39	33.54	32.95	33.04	711,962	+0.01(+0.03%)
Jul 20, 2007	33.84	34.00	32.81	33.04	679,415	-0.89(-2.61%)
Jul 19, 2007	33.59	34.38	33.56	33.92	764,618	+0.52(+1.55%)
Jul 18, 2007	33.24	33.60	32.45	33.41	884,925	+0.15(+0.47%)
Jul 17, 2007	33.25	33.96	33.14	33.25	569,071	-0.03(-0.10%)
Jul 16, 2007	33.45	33.51	32.91	33.28	559,224	-0.16(-0.49%)
Jul 13, 2007	33.70	33.89	33.45	33.45	335,116	+0.02(+0.05%)
Jul 12, 2007	33.00	33.75	33.00	33.43	577,590	+0.45(+1.36%)
Jul 11, 2007	32.73	32.98	32.20	32.98	596,072	+0.28(+0.87%)
Jul 10, 2007	33.51	33.51	32.40	32.70	629,548	-0.90(-2.69%)
Jul 09, 2007	33.35	33.82	33.13	33.60	296,989	+0.17(+0.51%)
Jul 06, 2007	33.46	33.72	33.22	33.43	294,432	+0.16(+0.49%)
Jul 05, 2007	33.28	33.50	32.90	33.27	470,650	-0.02(-0.05%)
Jul 03, 2007	32.72	33.59	32.72	33.28	375,451	+0.68(+2.08%)
Jul 02, 2007	32.24	32.69	31.97	32.61	454,028	+0.37(+1.15%)
Jun 29, 2007	32.56	32.83	32.12	32.24	608,393	-0.23(-0.72%)
Jun 28, 2007	32.36	32.72	32.24	32.47	764,153	+0.11(+0.35%)
Jun 27, 2007	32.14	32.42	31.87	32.36	645,008	+0.15(+0.48%)
Jun 26, 2007	32.21	32.38	31.71	32.20	508,195	+0.14(+0.43%)
Jun 25, 2007	32.79	32.85	31.93	32.06	881,322	-0.84(-2.56%)
Jun 22, 2007	33.25	33.62	32.85	32.91	833,199	-0.34(-1.03%)
Jun 21, 2007	33.11	33.39	32.68	33.25	377,194	-0.09(-0.28%)
Jun 20, 2007	33.90	34.09	33.22	33.35	391,840	-0.32(-0.95%)
Jun 19, 2007	33.95	34.17	33.52	33.66	539,347	-0.25(-0.74%)
Jun 18, 2007	33.65	34.22	33.58	33.91	606,649	+0.46(+1.39%)
Jun 15, 2007	33.22	34.03	33.22	33.45	596,885	+0.22(+0.67%)
Jun 14, 2007	33.02	33.64	32.84	33.22	875,975	+0.55(+1.69%)
Jun 13, 2007	32.30	32.74	31.81	32.67	1,257,470	+0.48(+1.50%)
Jun 12, 2007	32.50	32.50	31.93	32.19	518,773	-0.35(-1.08%)
Jun 11, 2007	32.17	32.82	31.99	32.55	429,850	+0.35(+1.10%)
Jun 08, 2007	31.83	32.23	31.77	32.19	507,846	+0.09(+0.30%)
Jun 07, 2007	32.60	32.75	31.57	32.10	709,521	-0.39(-1.19%)
Jun 06, 2007	32.88	33.05	32.48	32.48	654,191	-0.46(-1.38%)
Jun 05, 2007	32.86	33.19	32.62	32.94	648,495	-0.03(-0.08%)
Jun 04, 2007	32.56	33.04	32.34	32.97	593,166	+0.46(+1.40%)

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.