Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	23.46	23.58	22.86	22.91	296,533	-0.18(-0.79%)
Aug 30, 2007	22.75	23.38	22.67	23.09	370,603	+0.06(+0.24%)
Aug 29, 2007	22.63	23.09	22.29	23.04	228,161	+0.62(+2.75%)
Aug 28, 2007	22.99	23.22	22.33	22.42	349,205	-0.69(-2.97%)
Aug 27, 2007	23.32	23.46	23.05	23.11	257,789	-0.28(-1.18%)
Aug 24, 2007	23.25	23.39	22.94	23.39	213,980	+0.10(+0.44%)
Aug 23, 2007	23.46	23.58	23.01	23.28	199,546	-0.02(-0.10%)
Aug 22, 2007	23.61	23.61	22.83	23.31	360,727	-0.01(-0.03%)
Aug 21, 2007	22.96	23.63	22.96	23.31	167,512	+0.21(+0.89%)
Aug 20, 2007	23.09	23.13	22.37	23.11	285,138	+0.08(+0.34%)
Aug 17, 2007	24.33	24.37	23.01	23.03	610,540	+0.07(+0.31%)
Aug 16, 2007	22.72	23.19	22.05	22.96	799,830	+0.09(+0.41%)
Aug 15, 2007	22.73	23.31	22.66	22.86	678,533	-0.06(-0.28%)
Aug 14, 2007	23.41	23.52	22.80	22.93	618,137	-0.28(-1.22%)
Aug 13, 2007	23.93	24.07	23.13	23.21	498,992	-0.77(-3.19%)
Aug 10, 2007	22.13	24.44	21.97	23.98	871,621	+1.42(+6.30%)
Aug 09, 2007	22.30	23.09	21.70	22.56	1,450,128	-0.31(-1.35%)
Aug 08, 2007	22.71	23.18	22.07	22.86	1,151,695	+0.38(+1.69%)
Aug 07, 2007	23.46	23.54	20.89	22.49	1,315,789	-1.25(-5.26%)
Aug 06, 2007	24.26	24.26	22.60	23.73	610,667	+0.04(+0.17%)
Aug 03, 2007	24.08	24.97	23.67	23.69	604,336	-1.28(-5.12%)
Aug 02, 2007	25.06	25.19	24.65	24.97	439,102	+0.11(+0.44%)
Aug 01, 2007	24.48	25.15	24.33	24.86	627,127	+0.32(+1.29%)
Jul 31, 2007	24.98	25.33	24.55	24.55	583,571	-0.20(-0.80%)
Jul 30, 2007	24.01	25.02	23.69	24.74	770,456	+1.63(+7.07%)
Jul 27, 2007	23.58	23.84	22.90	23.11	661,060	-0.70(-2.95%)
Jul 26, 2007	24.05	24.40	23.39	23.81	578,506	-0.79(-3.21%)
Jul 25, 2007	24.37	24.67	24.24	24.60	362,373	+0.33(+1.37%)
Jul 24, 2007	25.31	25.47	24.19	24.27	358,702	-1.35(-5.27%)
Jul 23, 2007	25.64	25.76	25.56	25.62	237,277	+0.01(+0.03%)
Jul 20, 2007	25.57	25.94	25.55	25.61	525,074	-0.01(-0.03%)
Jul 19, 2007	25.58	25.70	25.42	25.62	144,721	+0.11(+0.43%)
Jul 18, 2007	25.27	25.53	25.08	25.51	237,151	+0.24(+0.97%)
Jul 17, 2007	25.50	25.71	25.27	25.27	202,205	-0.22(-0.87%)
Jul 16, 2007	25.79	25.98	25.42	25.49	207,776	-0.47(-1.83%)
Jul 13, 2007	25.46	26.07	25.46	25.96	292,228	+0.39(+1.54%)
Jul 12, 2007	25.54	25.67	25.41	25.57	220,944	+0.21(+0.84%)
Jul 11, 2007	25.51	25.64	25.23	25.35	273,742	-0.08(-0.31%)
Jul 10, 2007	25.82	25.90	25.41	25.43	286,531	-0.58(-2.25%)
Jul 09, 2007	25.76	26.27	25.59	26.02	302,611	+0.35(+1.35%)
Jul 06, 2007	26.13	26.14	25.63	25.67	305,396	-0.47(-1.78%)
Jul 05, 2007	26.55	26.60	25.60	26.13	335,911	-0.45(-1.69%)
Jul 03, 2007	26.94	26.94	26.40	26.58	104,457	-0.38(-1.41%)
Jul 02, 2007	26.83	27.03	26.67	26.96	184,985	+0.26(+0.98%)
Jun 29, 2007	27.16	27.46	26.66	26.70	327,301	-0.32(-1.17%)
Jun 28, 2007	26.99	27.22	26.78	27.02	291,722	+0.09(+0.32%)
Jun 27, 2007	26.47	27.00	26.14	26.93	198,659	+0.47(+1.76%)
Jun 26, 2007	26.66	27.10	26.45	26.47	327,934	-0.20(-0.74%)
Jun 25, 2007	26.81	27.03	26.35	26.66	356,929	-0.26(-0.97%)
Jun 22, 2007	27.28	27.49	26.42	26.92	745,132	-0.46(-1.67%)
Jun 21, 2007	27.23	27.63	27.03	27.38	349,459	-0.05(-0.17%)
Jun 20, 2007	28.35	28.39	27.35	27.43	342,242	-0.96(-3.39%)
Jun 19, 2007	28.46	28.54	28.19	28.39	299,699	-0.21(-0.75%)
Jun 18, 2007	29.04	29.16	28.52	28.61	166,499	-0.44(-1.52%)
Jun 15, 2007	28.54	30.19	28.29	29.05	761,719	+1.22(+4.37%)
Jun 14, 2007	27.63	27.93	27.63	27.83	529,000	+0.20(+0.71%)
Jun 13, 2007	27.47	27.80	27.33	27.63	318,944	+0.24(+0.89%)
Jun 12, 2007	27.89	28.00	27.33	27.39	230,693	-0.65(-2.31%)
Jun 11, 2007	28.15	28.33	27.94	28.04	257,536	-0.28(-0.98%)
Jun 08, 2007	27.96	28.40	27.94	28.31	246,393	+0.26(+0.93%)
Jun 07, 2007	29.09	29.09	27.79	28.05	440,971	-1.23(-4.21%)
Jun 06, 2007	29.34	29.44	29.02	29.29	304,763	-0.17(-0.56%)
Jun 05, 2007	30.15	30.22	29.24	29.45	338,570	-0.89(-2.94%)
Jun 04, 2007	30.05	30.42	29.73	30.34	204,864	+0.27(+0.89%)

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.