Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	23.38	23.39	23.12	23.29	374,073	+0.41(+1.78%)
Aug 30, 2007	22.66	23.06	22.62	22.89	366,686	-0.08(-0.33%)
Aug 29, 2007	22.61	22.96	22.45	22.96	2,185,031	+0.72(+3.23%)
Aug 28, 2007	22.72	22.75	22.20	22.24	276,783	-0.67(-2.94%)
Aug 27, 2007	23.04	23.06	22.90	22.92	257,450	-0.13(-0.55%)
Aug 24, 2007	22.65	23.08	22.65	23.04	1,691,819	+0.50(+2.23%)
Aug 23, 2007	22.70	22.70	22.38	22.54	306,489	+0.04(+0.17%)
Aug 22, 2007	22.37	22.50	22.26	22.50	1,088,900	+0.64(+2.94%)
Aug 21, 2007	21.89	22.05	21.81	21.86	297,687	+0.01(+0.03%)
Aug 20, 2007	22.02	22.07	21.71	21.85	398,278	-0.03(-0.12%)
Aug 17, 2007	21.93	22.34	21.63	21.88	308,060	+0.26(+1.21%)
Aug 16, 2007	21.40	21.62	20.89	21.62	330,065	+0.02(+0.09%)
Aug 15, 2007	21.87	22.17	21.57	21.60	265,466	-0.64(-2.86%)
Aug 14, 2007	22.75	22.75	22.21	22.24	430,499	-0.36(-1.58%)
Aug 13, 2007	22.94	22.94	22.59	22.59	655,572	+0.00(+0.00%)
Aug 10, 2007	22.65	22.80	22.38	22.59	768,580	-0.90(-3.82%)
Aug 09, 2007	22.94	23.49	22.85	23.49	1,307,215	-0.32(-1.36%)
Aug 08, 2007	23.60	24.02	23.59	23.81	308,689	+0.47(+2.02%)
Aug 07, 2007	23.09	23.48	23.09	23.34	386,647	+0.10(+0.44%)
Aug 06, 2007	23.10	23.43	22.87	23.24	770,466	+0.11(+0.50%)
Aug 03, 2007	23.19	23.54	23.11	23.13	549,951	-0.41(-1.76%)
Aug 02, 2007	23.45	23.59	23.29	23.54	1,207,095	+0.06(+0.24%)
Aug 01, 2007	23.46	23.55	23.06	23.48	617,536	+0.03(+0.11%)
Jul 31, 2007	23.69	23.81	23.37	23.46	382,875	-0.02(-0.08%)
Jul 30, 2007	23.41	23.56	23.20	23.48	392,305	+0.52(+2.27%)
Jul 27, 2007	23.32	23.51	22.96	22.96	583,429	-0.27(-1.15%)
Jul 26, 2007	23.66	23.83	23.04	23.22	1,849,779	-0.99(-4.10%)
Jul 25, 2007	24.40	24.43	24.00	24.22	409,280	-0.12(-0.50%)
Jul 24, 2007	24.75	24.75	24.22	24.34	660,916	-0.63(-2.52%)
Jul 23, 2007	24.88	25.04	24.81	24.97	217,528	+0.25(+1.00%)
Jul 20, 2007	24.97	25.01	24.57	24.72	260,279	-0.43(-1.70%)
Jul 19, 2007	25.23	25.29	25.13	25.14	259,179	+0.17(+0.69%)
Jul 18, 2007	25.07	25.14	24.75	24.97	428,455	-0.25(-1.01%)
Jul 17, 2007	25.23	25.34	25.19	25.23	264,366	-0.06(-0.23%)
Jul 16, 2007	25.32	25.41	25.27	25.28	230,574	-0.14(-0.55%)
Jul 13, 2007	25.42	25.48	25.32	25.42	292,814	-0.08(-0.32%)
Jul 12, 2007	25.11	25.51	25.11	25.51	237,332	+0.58(+2.32%)
Jul 11, 2007	24.71	24.93	24.66	24.93	285,742	+0.32(+1.31%)
Jul 10, 2007	24.75	24.91	24.57	24.60	289,357	-0.40(-1.60%)
Jul 09, 2007	25.11	25.12	25.00	25.00	459,104	+0.00(+0.00%)
Jul 06, 2007	24.95	25.04	24.91	25.00	216,428	+0.25(+1.03%)
Jul 05, 2007	24.86	25.09	24.64	24.75	1,562,622	-0.12(-0.49%)
Jul 03, 2007	24.85	24.89	24.81	24.87	100,119	+0.16(+0.64%)
Jul 02, 2007	24.59	24.78	24.56	24.71	361,185	+0.28(+1.15%)
Jun 29, 2007	24.43	24.63	24.30	24.43	259,179	+0.17(+0.68%)
Jun 28, 2007	24.25	24.53	24.25	24.27	276,311	+0.13(+0.53%)
Jun 27, 2007	23.92	24.22	23.87	24.14	579,185	+0.27(+1.12%)
Jun 26, 2007	24.19	24.29	23.87	23.87	291,086	-0.16(-0.66%)
Jun 25, 2007	24.15	24.35	24.02	24.03	342,324	-0.11(-0.47%)
Jun 22, 2007	24.36	24.50	24.06	24.15	651,485	-0.29(-1.17%)
Jun 21, 2007	24.26	24.47	24.17	24.43	217,685	+0.18(+0.73%)
Jun 20, 2007	24.76	24.77	24.24	24.25	420,754	-0.37(-1.50%)
Jun 19, 2007	24.58	24.66	24.50	24.62	250,377	+0.03(+0.13%)
Jun 18, 2007	24.69	24.69	24.48	24.59	2,140,236	+0.04(+0.16%)
Jun 15, 2007	24.74	24.74	24.50	24.55	864,927	+0.24(+0.99%)
Jun 14, 2007	24.02	24.34	24.02	24.31	616,593	+0.30(+1.25%)
Jun 13, 2007	23.67	24.08	23.67	24.01	1,275,623	+0.50(+2.14%)
Jun 12, 2007	23.75	23.82	23.51	23.51	345,153	-0.48(-2.02%)
Jun 11, 2007	23.87	24.12	23.83	23.99	209,669	+0.08(+0.35%)
Jun 08, 2007	23.74	23.91	23.63	23.91	821,547	+0.38(+1.62%)
Jun 07, 2007	24.04	24.13	23.53	23.53	944,929	-0.67(-2.79%)
Jun 06, 2007	24.53	24.53	24.18	24.20	674,904	-0.46(-1.86%)
Jun 05, 2007	24.83	24.83	24.57	24.66	768,894	-0.22(-0.89%)
Jun 04, 2007	24.83	24.93	24.81	24.88	412,738	-0.02(-0.08%)

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.