Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	24.04	24.11	23.87	24.08	51,851	+0.51(+2.18%)
Aug 30, 2007	23.50	23.69	23.46	23.57	23,090	-0.20(-0.84%)
Aug 29, 2007	23.38	24.02	23.36	23.77	106,741	+0.24(+1.03%)
Aug 28, 2007	23.84	23.84	23.48	23.53	32,407	-0.40(-1.67%)
Aug 27, 2007	23.99	23.99	23.87	23.93	34,230	+0.03(+0.14%)
Aug 24, 2007	23.48	23.90	23.45	23.89	75,549	+0.44(+1.87%)
Aug 23, 2007	23.67	23.69	23.26	23.45	77,979	+0.32(+1.39%)
Aug 22, 2007	22.83	23.95	22.83	23.13	133,882	+0.78(+3.51%)
Aug 21, 2007	22.24	22.41	22.21	22.35	119,298	+0.20(+0.91%)
Aug 20, 2007	22.17	22.24	21.92	22.14	57,320	+0.11(+0.50%)
Aug 17, 2007	21.43	22.18	21.35	22.03	33,622	+0.36(+1.66%)
Aug 16, 2007	21.80	21.95	21.17	21.67	91,145	-0.59(-2.66%)
Aug 15, 2007	22.54	22.64	22.22	22.27	39,091	-0.74(-3.22%)
Aug 14, 2007	23.33	23.33	23.01	23.01	21,267	-0.32(-1.38%)
Aug 13, 2007	23.48	23.67	23.28	23.33	64,611	-0.15(-0.63%)
Aug 10, 2007	23.18	23.49	23.14	23.48	41,116	-0.20(-0.85%)
Aug 09, 2007	23.80	23.95	23.68	23.68	27,951	-0.21(-0.87%)
Aug 08, 2007	23.70	24.02	23.53	23.89	98,031	+0.43(+1.85%)
Aug 07, 2007	23.35	23.50	23.20	23.45	37,065	+0.15(+0.64%)
Aug 06, 2007	23.03	23.36	22.22	23.30	68,662	+0.10(+0.43%)
Aug 03, 2007	23.38	23.74	23.14	23.20	97,018	-0.53(-2.25%)
Aug 02, 2007	23.60	23.75	23.44	23.74	50,433	+0.09(+0.38%)
Aug 01, 2007	23.70	23.71	23.33	23.65	64,409	-0.39(-1.64%)
Jul 31, 2007	24.19	24.22	23.95	24.04	27,141	+0.10(+0.41%)
Jul 30, 2007	23.90	23.95	23.80	23.95	21,874	+0.12(+0.52%)
Jul 27, 2007	23.95	23.97	23.57	23.82	198,088	-0.37(-1.53%)
Jul 26, 2007	24.36	24.96	23.90	24.19	91,955	-0.77(-3.07%)
Jul 25, 2007	25.13	25.13	24.69	24.96	21,469	-0.06(-0.22%)
Jul 24, 2007	25.19	25.22	24.97	25.01	35,850	-0.18(-0.72%)
Jul 23, 2007	25.18	25.22	25.15	25.19	33,217	-0.02(-0.10%)
Jul 20, 2007	25.17	25.33	24.88	25.22	112,817	+0.14(+0.55%)
Jul 19, 2007	25.13	25.13	24.98	25.08	32,812	+0.07(+0.30%)
Jul 18, 2007	25.06	25.06	24.88	25.01	35,242	-0.05(-0.20%)
Jul 17, 2007	25.06	25.09	24.94	25.06	76,359	-0.07(-0.29%)
Jul 16, 2007	25.11	25.15	25.11	25.13	35,040	+0.02(+0.10%)
Jul 13, 2007	25.14	25.14	25.06	25.11	59,143	+0.10(+0.40%)
Jul 12, 2007	24.83	25.01	24.83	25.01	59,953	+0.12(+0.50%)
Jul 11, 2007	24.78	24.91	24.78	24.88	24,102	+0.05(+0.20%)
Jul 10, 2007	24.93	24.93	24.83	24.83	40,914	-0.22(-0.89%)
Jul 09, 2007	25.13	25.14	25.03	25.06	38,280	+0.05(+0.20%)
Jul 06, 2007	25.06	25.08	25.00	25.01	18,026	+0.19(+0.76%)
Jul 05, 2007	24.91	24.93	24.82	24.82	22,279	-0.06(-0.26%)
Jul 03, 2007	24.83	24.88	24.81	24.88	16,001	+0.05(+0.20%)
Jul 02, 2007	24.69	24.83	24.67	24.83	49,826	+0.27(+1.09%)
Jun 29, 2007	24.64	24.64	24.57	24.57	26,533	-0.00(-0.02%)
Jun 28, 2007	24.56	24.64	24.51	24.57	85,878	+0.16(+0.67%)
Jun 27, 2007	24.19	24.41	24.08	24.41	47,192	+0.02(+0.10%)
Jun 26, 2007	24.61	24.61	24.38	24.38	95,196	+0.01(+0.06%)
Jun 25, 2007	24.69	24.69	24.27	24.37	309,893	-0.46(-1.87%)
Jun 22, 2007	24.87	25.13	24.81	24.83	46,585	-0.18(-0.71%)
Jun 21, 2007	24.93	25.23	24.91	25.01	99,449	+0.05(+0.22%)
Jun 20, 2007	25.17	25.17	24.96	24.96	38,280	+0.00(+0.02%)
Jun 19, 2007	24.86	24.98	24.84	24.95	52,864	+0.15(+0.60%)
Jun 18, 2007	24.91	24.91	24.69	24.80	63,193	-0.09(-0.36%)
Jun 15, 2007	24.86	24.96	24.84	24.89	55,497	+0.18(+0.72%)
Jun 14, 2007	24.63	24.75	24.63	24.72	74,131	-0.02(-0.10%)
Jun 13, 2007	24.61	24.80	24.54	24.74	86,081	+0.05(+0.22%)
Jun 12, 2007	24.80	24.92	24.69	24.69	54,889	-0.25(-0.99%)
Jun 11, 2007	24.96	24.96	24.78	24.93	47,598	-0.05(-0.20%)
Jun 08, 2007	24.93	24.98	24.71	24.98	51,041	-0.02(-0.10%)
Jun 07, 2007	25.20	25.25	24.96	25.01	79,195	-0.60(-2.33%)
Jun 06, 2007	25.67	25.68	25.60	25.60	80,612	-0.12(-0.46%)

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.