Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	24.91	24.99	24.41	24.84	900,462	+0.36(+1.49%)
Aug 30, 2007	24.26	24.70	24.26	24.47	796,763	+0.00(+0.00%)
Aug 29, 2007	24.45	24.66	24.06	24.47	1,728,596	+0.19(+0.77%)
Aug 28, 2007	24.49	24.81	24.28	24.28	1,114,684	-0.36(-1.48%)
Aug 27, 2007	24.58	24.84	24.47	24.65	1,184,181	+0.00(+0.00%)
Aug 24, 2007	24.55	24.86	24.42	24.65	1,412,418	-0.01(-0.06%)
Aug 23, 2007	25.42	25.77	24.39	24.66	2,038,675	+0.62(+2.58%)
Aug 22, 2007	24.13	24.38	23.81	24.04	967,996	+0.23(+0.98%)
Aug 21, 2007	23.78	23.95	23.64	23.81	698,293	+0.10(+0.44%)
Aug 20, 2007	23.42	24.09	23.37	23.71	1,260,646	+0.43(+1.86%)
Aug 17, 2007	23.42	23.95	23.00	23.27	1,939,478	+0.36(+1.56%)
Aug 16, 2007	22.37	23.18	22.08	22.91	1,608,050	+0.34(+1.49%)
Aug 15, 2007	22.40	23.72	22.40	22.58	1,931,650	+0.09(+0.40%)
Aug 14, 2007	23.34	23.48	22.49	22.49	1,302,329	-0.87(-3.74%)
Aug 13, 2007	23.11	23.95	23.11	23.36	2,000,042	+0.74(+3.29%)
Aug 10, 2007	21.48	22.99	20.66	22.62	3,184,730	+1.03(+4.75%)
Aug 09, 2007	21.67	21.96	21.10	21.59	3,557,405	-0.60(-2.70%)
Aug 08, 2007	22.67	22.82	21.83	22.19	2,918,175	-0.32(-1.41%)
Aug 07, 2007	22.67	23.08	22.20	22.51	2,427,276	-0.34(-1.51%)
Aug 06, 2007	22.85	22.85	22.04	22.85	1,799,632	-0.01(-0.06%)
Aug 03, 2007	23.14	23.89	22.78	22.87	1,583,413	-1.03(-4.29%)
Aug 02, 2007	23.07	24.06	23.06	23.89	2,887,818	+1.11(+4.87%)
Aug 01, 2007	23.03	23.27	22.30	22.78	1,714,508	-0.32(-1.37%)
Jul 31, 2007	23.66	23.69	23.00	23.10	2,063,655	-0.30(-1.27%)
Jul 30, 2007	23.75	23.75	23.10	23.40	2,910,866	-0.10(-0.44%)
Jul 27, 2007	23.89	24.15	23.45	23.50	1,249,463	-0.51(-2.12%)
Jul 26, 2007	24.43	24.53	23.69	24.01	1,540,661	-0.76(-3.06%)
Jul 25, 2007	25.26	25.30	24.37	24.77	1,494,721	-0.29(-1.15%)
Jul 24, 2007	25.16	25.58	24.96	25.06	1,232,906	-0.35(-1.38%)
Jul 23, 2007	25.83	25.97	25.34	25.41	651,237	-0.39(-1.52%)
Jul 20, 2007	26.24	26.24	25.77	25.80	918,326	-0.43(-1.65%)
Jul 19, 2007	25.90	26.26	25.86	26.23	809,108	+0.39(+1.49%)
Jul 18, 2007	25.91	26.28	25.66	25.85	748,981	-0.25(-0.95%)
Jul 17, 2007	26.34	26.71	25.99	26.10	709,186	-0.34(-1.30%)
Jul 16, 2007	26.64	26.64	26.34	26.44	782,385	-0.28(-1.06%)
Jul 13, 2007	26.80	27.11	26.67	26.72	757,840	-0.30(-1.12%)
Jul 12, 2007	26.80	27.27	26.68	27.02	1,315,255	+0.47(+1.76%)
Jul 11, 2007	26.40	26.58	26.27	26.56	1,328,326	+0.14(+0.52%)
Jul 10, 2007	26.51	26.56	26.34	26.42	1,494,331	-0.21(-0.78%)
Jul 09, 2007	26.76	26.83	26.45	26.63	570,341	-0.14(-0.54%)
Jul 06, 2007	26.58	26.94	26.28	26.77	698,293	+0.13(+0.49%)
Jul 05, 2007	26.75	26.96	26.54	26.64	833,508	-0.01(-0.05%)
Jul 03, 2007	26.67	26.89	26.36	26.65	1,046,859	+0.22(+0.83%)
Jul 02, 2007	26.43	26.48	26.10	26.43	1,085,637	-0.06(-0.21%)
Jun 29, 2007	26.85	26.80	26.38	26.49	872,141	-0.36(-1.36%)
Jun 28, 2007	27.14	27.19	26.79	26.85	807,656	-0.34(-1.24%)
Jun 27, 2007	26.49	27.25	26.46	27.19	1,064,948	+0.71(+2.68%)
Jun 26, 2007	26.43	26.96	26.48	26.48	1,663,966	+0.05(+0.18%)
Jun 25, 2007	27.27	27.48	26.30	26.43	3,040,075	-0.63(-2.32%)
Jun 22, 2007	27.64	27.80	26.99	27.06	1,245,106	-0.69(-2.48%)
Jun 21, 2007	27.51	27.86	27.29	27.75	719,498	+0.23(+0.85%)
Jun 20, 2007	27.80	28.00	27.45	27.51	907,142	-0.16(-0.57%)
Jun 19, 2007	27.83	27.91	27.47	27.67	943,597	-0.16(-0.57%)
Jun 18, 2007	27.96	27.96	27.64	27.83	644,266	-0.14(-0.49%)
Jun 15, 2007	28.09	28.18	27.89	27.97	1,191,950	-0.09(-0.32%)
Jun 14, 2007	27.62	28.06	27.62	28.06	800,830	+0.36(+1.32%)
Jun 13, 2007	27.89	27.89	27.54	27.69	751,159	-0.11(-0.40%)
Jun 12, 2007	27.81	28.15	27.71	27.80	762,633	-0.22(-0.79%)
Jun 11, 2007	28.10	28.11	27.84	28.02	748,254	-0.12(-0.42%)
Jun 08, 2007	27.95	28.20	27.86	28.14	1,385,709	+0.21(+0.76%)
Jun 07, 2007	28.57	28.57	27.93	27.93	1,322,372	-0.65(-2.26%)
Jun 06, 2007	29.06	29.06	28.40	28.57	1,263,406	-0.59(-2.01%)
Jun 05, 2007	29.26	29.34	29.02	29.16	772,654	-0.23(-0.77%)
Jun 04, 2007	29.08	29.54	29.00	29.39	2,164,885	+0.08(+0.28%)

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.