Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	21.84	22.39	21.48	21.78	87,862	+0.33(+1.54%)
Aug 30, 2007	21.78	22.22	21.14	21.45	158,112	-0.62(-2.83%)
Aug 29, 2007	21.90	22.58	21.49	22.07	115,861	+0.42(+1.94%)
Aug 28, 2007	21.78	21.95	21.23	21.65	196,261	-0.26(-1.18%)
Aug 27, 2007	22.24	22.34	21.84	21.91	123,471	-0.45(-1.99%)
Aug 24, 2007	22.20	22.78	21.59	22.36	150,372	+0.23(+1.05%)
Aug 23, 2007	22.61	22.61	21.93	22.13	165,828	+0.04(+0.16%)
Aug 22, 2007	21.85	22.47	21.67	22.09	209,845	+0.52(+2.40%)
Aug 21, 2007	21.44	21.97	20.86	21.57	111,515	+0.09(+0.42%)
Aug 20, 2007	21.33	21.67	20.81	21.48	166,495	+0.29(+1.35%)
Aug 17, 2007	21.86	21.95	20.50	21.20	200,378	+0.33(+1.58%)
Aug 16, 2007	20.49	20.89	19.42	20.87	200,513	+0.29(+1.43%)
Aug 15, 2007	21.20	21.78	20.57	20.57	161,307	-0.64(-3.03%)
Aug 14, 2007	21.85	22.71	21.22	21.22	189,320	-0.61(-2.78%)
Aug 13, 2007	23.52	24.12	21.79	21.82	402,724	-1.77(-7.48%)
Aug 10, 2007	23.06	24.43	22.08	23.59	253,917	+0.02(+0.08%)
Aug 09, 2007	22.32	23.99	21.30	23.57	512,184	+0.68(+2.96%)
Aug 08, 2007	22.78	24.42	21.85	22.89	674,735	+0.29(+1.26%)
Aug 07, 2007	22.20	23.10	22.13	22.61	216,658	+0.29(+1.32%)
Aug 06, 2007	22.02	24.17	21.70	22.31	630,441	+0.44(+2.00%)
Aug 03, 2007	21.14	24.10	20.74	21.88	777,010	-2.32(-9.58%)
Aug 02, 2007	23.83	24.34	23.00	24.19	199,634	+0.56(+2.38%)
Aug 01, 2007	23.40	23.82	22.86	23.63	229,404	+0.21(+0.91%)
Jul 31, 2007	24.84	25.19	23.33	23.42	154,079	-1.27(-5.13%)
Jul 30, 2007	24.08	24.73	23.67	24.68	82,982	+0.60(+2.48%)
Jul 27, 2007	24.28	24.98	24.04	24.09	242,105	-0.33(-1.35%)
Jul 26, 2007	25.90	26.08	23.78	24.42	253,584	-1.86(-7.09%)
Jul 25, 2007	26.55	26.73	25.75	26.28	119,504	-0.01(-0.03%)
Jul 24, 2007	26.95	27.25	26.14	26.29	115,090	-0.90(-3.31%)
Jul 23, 2007	27.11	27.45	26.90	27.19	79,156	+0.16(+0.59%)
Jul 20, 2007	27.41	27.41	26.49	27.03	146,261	-0.41(-1.49%)
Jul 19, 2007	27.69	28.16	27.44	27.44	130,953	-0.08(-0.29%)
Jul 18, 2007	26.99	27.56	26.65	27.52	132,007	+0.28(+1.01%)
Jul 17, 2007	27.35	27.66	27.02	27.24	80,903	-0.08(-0.29%)
Jul 16, 2007	27.30	27.61	26.99	27.32	89,691	-0.15(-0.55%)
Jul 13, 2007	27.44	27.94	27.13	27.47	131,469	+0.01(+0.03%)
Jul 12, 2007	27.19	27.47	27.02	27.47	241,124	+0.58(+2.16%)
Jul 11, 2007	26.57	26.99	26.47	26.89	112,097	+0.42(+1.58%)
Jul 10, 2007	26.78	27.04	26.40	26.47	110,022	-0.45(-1.66%)
Jul 09, 2007	26.49	27.22	26.48	26.91	189,552	+0.64(+2.44%)
Jul 06, 2007	26.05	26.51	25.99	26.27	107,817	+0.23(+0.89%)
Jul 05, 2007	25.85	26.25	25.84	26.04	116,659	+0.18(+0.69%)
Jul 03, 2007	26.31	26.31	25.76	25.86	101,286	-0.29(-1.12%)
Jul 02, 2007	25.60	26.50	25.60	26.16	219,697	+0.61(+2.37%)
Jun 29, 2007	26.00	26.42	25.45	25.55	199,825	-0.41(-1.58%)
Jun 28, 2007	26.13	26.36	25.67	25.96	339,982	-0.17(-0.65%)
Jun 27, 2007	27.36	27.37	25.85	26.13	513,735	-1.33(-4.84%)
Jun 26, 2007	28.24	28.25	27.31	27.46	168,242	-0.68(-2.41%)
Jun 25, 2007	28.57	29.11	28.13	28.13	132,233	-0.21(-0.72%)
Jun 22, 2007	28.46	29.49	28.08	28.34	277,295	+0.12(+0.41%)
Jun 21, 2007	27.87	28.29	27.27	28.22	190,084	+0.13(+0.48%)
Jun 20, 2007	28.95	29.14	27.97	28.09	193,840	-0.82(-2.84%)
Jun 19, 2007	28.65	29.20	28.62	28.91	187,334	+0.22(+0.78%)
Jun 18, 2007	29.08	29.08	28.63	28.69	126,535	-0.30(-1.05%)
Jun 15, 2007	29.19	29.40	28.91	28.99	119,580	+0.26(+0.90%)
Jun 14, 2007	28.62	29.42	28.62	28.73	95,237	+0.18(+0.62%)
Jun 13, 2007	27.95	28.87	27.92	28.55	145,829	+0.71(+2.56%)
Jun 12, 2007	28.28	28.44	27.66	27.84	110,493	-0.64(-2.25%)
Jun 11, 2007	28.83	29.16	28.46	28.48	132,640	-0.67(-2.29%)
Jun 08, 2007	28.67	29.65	28.66	29.15	105,274	+0.39(+1.36%)
Jun 07, 2007	29.22	29.87	28.40	28.76	110,469	-0.62(-2.09%)
Jun 06, 2007	29.95	29.99	29.28	29.37	132,188	-0.89(-2.95%)
Jun 05, 2007	30.18	30.80	29.93	30.26	130,306	-0.09(-0.29%)
Jun 04, 2007	30.18	30.41	29.92	30.35	120,909	-0.08(-0.26%)

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.