Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	22.17	22.18	21.60	21.84	264,005	-0.10(-0.45%)
Aug 30, 2007	21.78	22.15	21.78	21.93	230,836	-0.07(-0.31%)
Aug 29, 2007	21.78	22.02	21.59	22.00	270,369	+0.39(+1.80%)
Aug 28, 2007	21.64	21.78	21.45	21.61	485,971	-0.09(-0.43%)
Aug 27, 2007	21.90	21.91	21.58	21.71	370,456	-0.20(-0.90%)
Aug 24, 2007	21.79	22.04	21.76	21.90	440,845	+0.05(+0.21%)
Aug 23, 2007	21.91	22.16	21.77	21.86	514,319	-0.10(-0.47%)
Aug 22, 2007	21.88	22.18	21.73	21.96	379,134	+0.25(+1.15%)
Aug 21, 2007	21.65	22.07	21.54	21.71	337,865	-0.17(-0.78%)
Aug 20, 2007	21.73	22.05	21.53	21.88	369,106	+0.29(+1.32%)
Aug 17, 2007	20.94	21.77	20.90	21.60	663,968	+0.66(+3.15%)
Aug 16, 2007	20.93	21.30	19.92	20.94	741,492	-0.03(-0.12%)
Aug 15, 2007	20.88	21.65	20.88	20.96	485,392	-0.07(-0.35%)
Aug 14, 2007	21.58	21.65	20.97	21.04	811,687	-0.40(-1.86%)
Aug 13, 2007	21.85	22.59	21.28	21.44	541,318	-0.62(-2.82%)
Aug 10, 2007	21.47	22.51	20.54	22.06	1,853,826	+0.31(+1.43%)
Aug 09, 2007	23.00	23.52	21.60	21.75	1,276,831	-1.25(-5.46%)
Aug 08, 2007	22.92	24.16	22.37	23.00	1,091,507	+0.29(+1.28%)
Aug 07, 2007	22.36	23.03	22.20	22.71	641,019	+0.35(+1.58%)
Aug 06, 2007	22.12	22.36	21.76	22.36	900,589	+0.19(+0.87%)
Aug 03, 2007	22.55	22.98	22.12	22.17	590,108	-0.81(-3.52%)
Aug 02, 2007	23.07	23.08	22.75	22.98	489,249	+0.09(+0.38%)
Aug 01, 2007	22.87	23.26	22.56	22.89	1,222,642	+0.16(+0.68%)
Jul 31, 2007	23.24	23.24	22.62	22.73	670,524	-0.31(-1.35%)
Jul 30, 2007	22.99	23.25	22.34	23.04	758,269	+0.08(+0.36%)
Jul 27, 2007	24.27	24.89	21.32	22.96	2,093,340	-1.35(-5.57%)
Jul 26, 2007	24.63	24.93	24.06	24.31	554,431	-0.59(-2.37%)
Jul 25, 2007	24.97	25.27	24.41	24.91	455,887	+0.18(+0.73%)
Jul 24, 2007	25.10	25.49	24.70	24.72	482,114	-0.82(-3.23%)
Jul 23, 2007	25.81	25.95	25.53	25.55	504,291	-0.23(-0.89%)
Jul 20, 2007	25.81	25.92	25.65	25.78	601,486	-0.09(-0.36%)
Jul 19, 2007	25.62	25.93	25.51	25.87	420,210	+0.43(+1.67%)
Jul 18, 2007	25.19	25.52	25.09	25.45	339,408	+0.09(+0.37%)
Jul 17, 2007	25.47	25.63	25.34	25.35	299,682	-0.01(-0.04%)
Jul 16, 2007	25.64	25.69	25.23	25.36	397,262	-0.33(-1.27%)
Jul 13, 2007	25.41	25.76	25.41	25.69	331,309	+0.24(+0.96%)
Jul 12, 2007	24.98	25.46	24.98	25.45	431,974	+0.61(+2.46%)
Jul 11, 2007	24.73	24.86	24.68	24.83	301,417	+0.11(+0.44%)
Jul 10, 2007	24.82	24.93	24.68	24.72	544,982	-0.14(-0.56%)
Jul 09, 2007	24.60	24.94	24.55	24.86	382,606	+0.34(+1.40%)
Jul 06, 2007	24.48	24.63	24.20	24.52	298,525	+0.02(+0.08%)
Jul 05, 2007	24.71	24.86	24.14	24.50	361,007	-0.21(-0.84%)
Jul 03, 2007	24.65	24.81	24.58	24.71	122,457	+0.07(+0.29%)
Jul 02, 2007	24.48	24.66	24.44	24.64	308,746	+0.24(+0.98%)
Jun 29, 2007	24.54	24.63	24.24	24.40	506,605	-0.01(-0.04%)
Jun 28, 2007	24.65	24.78	24.41	24.41	371,999	-0.21(-0.86%)
Jun 27, 2007	24.44	24.62	24.20	24.62	362,935	+0.18(+0.72%)
Jun 26, 2007	24.37	24.66	24.14	24.44	439,109	+0.07(+0.30%)
Jun 25, 2007	23.96	24.82	23.54	24.37	1,080,129	+0.41(+1.73%)
Jun 22, 2007	24.11	24.46	23.55	23.96	1,478,741	-0.26(-1.09%)
Jun 21, 2007	23.93	24.45	23.73	24.22	569,666	+0.23(+0.95%)
Jun 20, 2007	24.53	24.53	23.96	23.99	251,663	-0.48(-1.95%)
Jun 19, 2007	24.37	24.54	24.25	24.47	264,777	+0.01(+0.04%)
Jun 18, 2007	24.78	24.81	24.29	24.46	416,932	-0.22(-0.90%)
Jun 15, 2007	24.89	24.92	24.62	24.68	358,693	+0.36(+1.49%)
Jun 14, 2007	24.50	24.64	24.23	24.32	217,915	-0.11(-0.47%)
Jun 13, 2007	24.17	24.51	24.13	24.43	339,215	+0.32(+1.31%)
Jun 12, 2007	24.23	24.41	24.03	24.12	457,815	-0.16(-0.66%)
Jun 11, 2007	24.12	24.41	24.01	24.28	343,458	+0.13(+0.56%)
Jun 08, 2007	24.00	24.35	23.88	24.14	441,616	+0.17(+0.71%)
Jun 07, 2007	24.14	24.19	23.91	23.97	764,247	-0.24(-1.01%)
Jun 06, 2007	24.27	24.33	24.06	24.22	288,497	-0.25(-1.04%)
Jun 05, 2007	24.70	24.70	24.30	24.47	295,632	-0.23(-0.94%)
Jun 04, 2007	24.50	24.73	24.30	24.70	454,537	+0.07(+0.27%)

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.