Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	22.70	22.85	21.92	22.00	294,218	-0.19(-0.86%)
Aug 30, 2007	22.24	22.92	20.61	22.19	669,251	-2.66(-10.70%)
Aug 29, 2007	24.77	25.64	24.44	24.85	117,016	+0.50(+2.05%)
Aug 28, 2007	25.23	25.96	24.24	24.35	127,127	-1.00(-3.94%)
Aug 27, 2007	25.01	25.81	24.81	25.35	164,629	+0.31(+1.24%)
Aug 24, 2007	24.66	25.33	24.64	25.04	104,083	+0.38(+1.54%)
Aug 23, 2007	25.00	25.46	24.55	24.66	358,229	-0.32(-1.28%)
Aug 22, 2007	24.78	25.75	24.56	24.98	173,747	+0.55(+2.25%)
Aug 21, 2007	24.15	24.68	23.89	24.43	127,792	+0.28(+1.16%)
Aug 20, 2007	23.63	24.34	23.43	24.15	117,043	+0.70(+2.99%)
Aug 17, 2007	22.86	24.27	21.69	23.45	323,816	+1.41(+6.40%)
Aug 16, 2007	22.45	23.99	20.06	22.04	307,133	-0.40(-1.78%)
Aug 15, 2007	23.33	23.77	22.44	22.44	105,448	-0.89(-3.81%)
Aug 14, 2007	24.50	24.52	23.27	23.33	223,513	-1.26(-5.12%)
Aug 13, 2007	23.47	25.49	23.03	24.59	455,081	+2.09(+9.29%)
Aug 10, 2007	22.83	23.63	21.87	22.50	610,739	-0.63(-2.72%)
Aug 09, 2007	22.99	23.49	21.62	23.13	709,254	-0.43(-1.83%)
Aug 08, 2007	22.57	24.19	22.35	23.56	385,556	+1.21(+5.41%)
Aug 07, 2007	22.75	23.18	21.50	22.35	377,943	-0.34(-1.50%)
Aug 06, 2007	22.80	22.94	21.66	22.69	450,363	+0.03(+0.13%)
Aug 03, 2007	22.86	23.83	22.42	22.66	542,595	-0.22(-0.96%)
Aug 02, 2007	22.64	23.22	22.48	22.88	584,301	+0.42(+1.87%)
Aug 01, 2007	25.37	25.75	22.05	22.46	751,773	-2.91(-11.47%)
Jul 31, 2007	26.50	26.91	25.37	25.37	212,295	-0.86(-3.28%)
Jul 30, 2007	26.76	27.48	25.81	26.23	281,062	-0.57(-2.13%)
Jul 27, 2007	27.19	27.84	26.73	26.80	287,028	-0.42(-1.54%)
Jul 26, 2007	27.89	27.89	26.66	27.22	253,973	-0.67(-2.40%)
Jul 25, 2007	28.66	29.25	27.84	27.89	186,542	-0.62(-2.17%)
Jul 24, 2007	28.89	29.09	28.30	28.51	87,349	-0.60(-2.06%)
Jul 23, 2007	29.58	30.30	28.94	29.11	127,678	-0.38(-1.29%)
Jul 20, 2007	29.87	29.93	29.32	29.49	186,026	-0.42(-1.40%)
Jul 19, 2007	30.10	30.36	29.48	29.91	120,022	-0.04(-0.13%)
Jul 18, 2007	30.49	30.70	29.35	29.95	230,564	-0.77(-2.51%)
Jul 17, 2007	31.25	31.71	30.58	30.72	206,776	-0.52(-1.66%)
Jul 16, 2007	29.94	32.19	29.94	31.24	488,250	+1.40(+4.69%)
Jul 13, 2007	30.02	30.02	28.96	29.84	233,127	-0.17(-0.57%)
Jul 12, 2007	29.95	30.20	29.66	30.01	146,072	+0.07(+0.23%)
Jul 11, 2007	29.70	30.00	29.57	29.94	203,724	+0.19(+0.64%)
Jul 10, 2007	30.00	30.00	29.63	29.75	293,051	-0.22(-0.73%)
Jul 09, 2007	30.01	30.05	29.62	29.97	162,418	+0.06(+0.20%)
Jul 06, 2007	29.99	30.69	29.47	29.91	251,039	+0.16(+0.54%)
Jul 05, 2007	28.90	29.90	28.52	29.75	179,410	+0.77(+2.66%)
Jul 03, 2007	29.25	29.27	28.94	28.98	93,998	-0.26(-0.89%)
Jul 02, 2007	28.84	29.59	28.84	29.24	204,155	+0.68(+2.38%)
Jun 29, 2007	28.68	29.09	28.50	28.56	110,431	-0.08(-0.28%)
Jun 28, 2007	29.50	29.56	28.53	28.64	136,808	-0.78(-2.65%)
Jun 27, 2007	28.55	29.82	27.97	29.42	282,390	+0.83(+2.90%)
Jun 26, 2007	28.78	28.79	28.11	28.59	178,714	+0.09(+0.32%)
Jun 25, 2007	27.62	29.06	27.51	28.50	317,208	+0.85(+3.07%)
Jun 22, 2007	28.29	28.71	27.33	27.65	701,371	-0.75(-2.64%)
Jun 21, 2007	29.27	29.27	28.38	28.40	329,898	-0.62(-2.14%)
Jun 20, 2007	29.69	30.15	29.02	29.02	144,500	-0.50(-1.69%)
Jun 19, 2007	28.78	30.15	28.58	29.52	309,800	+0.54(+1.86%)
Jun 18, 2007	30.05	30.15	28.97	28.98	182,000	-1.07(-3.56%)
Jun 15, 2007	30.68	30.68	29.70	30.05	422,900	-0.27(-0.89%)
Jun 14, 2007	29.60	30.39	29.05	30.32	222,600	+0.80(+2.71%)
Jun 13, 2007	27.94	29.75	27.85	29.52	191,800	+1.88(+6.80%)
Jun 12, 2007	27.98	28.25	27.63	27.64	181,800	-0.44(-1.57%)
Jun 11, 2007	28.31	28.40	27.92	28.08	198,289	-0.37(-1.30%)
Jun 08, 2007	28.27	28.60	28.00	28.45	184,010	+0.06(+0.21%)
Jun 07, 2007	28.91	29.33	28.31	28.39	186,558	-0.60(-2.07%)
Jun 06, 2007	29.72	30.01	28.86	28.99	166,198	-1.03(-3.43%)
Jun 05, 2007	30.25	31.00	29.97	30.02	290,731	-0.08(-0.27%)
Jun 04, 2007	30.96	31.00	30.06	30.10	208,552	-1.02(-3.28%)

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.