Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	28.93	29.27	28.73	28.85	617,233	+0.20(+0.70%)
Aug 30, 2007	28.00	28.88	27.98	28.65	607,446	+0.37(+1.32%)
Aug 29, 2007	27.57	28.30	27.57	28.28	402,354	+0.86(+3.13%)
Aug 28, 2007	27.99	28.18	27.42	27.42	490,571	-0.74(-2.62%)
Aug 27, 2007	28.45	28.76	28.09	28.16	464,986	-0.33(-1.16%)
Aug 24, 2007	27.82	28.51	27.73	28.49	582,002	+0.58(+2.08%)
Aug 23, 2007	28.14	28.21	27.56	27.91	558,655	-0.16(-0.59%)
Aug 22, 2007	27.65	28.38	27.65	28.08	554,601	+0.69(+2.51%)
Aug 21, 2007	27.72	27.97	27.39	27.39	802,193	-0.67(-2.40%)
Aug 20, 2007	27.69	28.29	27.25	28.06	641,698	+0.49(+1.79%)
Aug 17, 2007	27.48	28.33	26.49	27.57	687,694	+0.09(+0.31%)
Aug 16, 2007	26.62	27.50	26.28	27.48	823,583	+0.82(+3.09%)
Aug 15, 2007	27.00	27.80	26.34	26.66	802,193	-0.46(-1.69%)
Aug 14, 2007	28.00	28.28	27.07	27.12	784,018	-0.85(-3.04%)
Aug 13, 2007	28.79	29.28	27.35	27.97	1,107,664	-0.50(-1.76%)
Aug 10, 2007	25.43	28.72	24.66	28.47	1,287,731	+3.04(+11.96%)
Aug 09, 2007	26.75	28.04	25.34	25.43	1,460,668	-1.85(-6.77%)
Aug 08, 2007	28.08	28.75	26.89	27.27	1,171,274	-0.53(-1.90%)
Aug 07, 2007	28.12	28.33	27.37	27.80	1,484,155	-0.49(-1.74%)
Aug 06, 2007	28.20	28.38	27.45	28.30	960,730	+0.16(+0.58%)
Aug 03, 2007	28.47	29.11	28.11	28.13	765,704	-0.98(-3.37%)
Aug 02, 2007	28.90	29.49	28.77	29.11	867,481	+0.21(+0.72%)
Aug 01, 2007	28.85	29.02	28.42	28.90	1,102,771	+0.02(+0.07%)
Jul 31, 2007	28.85	29.62	28.67	28.88	1,093,823	+0.16(+0.55%)
Jul 30, 2007	28.07	28.98	27.90	28.73	1,100,254	+0.65(+2.32%)
Jul 27, 2007	29.36	29.46	27.28	28.08	1,955,154	-1.46(-4.94%)
Jul 26, 2007	30.49	31.44	28.81	29.53	2,590,701	-4.41(-13.00%)
Jul 25, 2007	33.90	34.37	33.55	33.95	611,780	+0.19(+0.55%)
Jul 24, 2007	34.12	34.37	33.58	33.76	629,675	-0.55(-1.61%)
Jul 23, 2007	34.38	34.64	34.24	34.31	477,709	-0.10(-0.29%)
Jul 20, 2007	34.76	34.83	33.99	34.41	409,764	-0.54(-1.53%)
Jul 19, 2007	34.48	35.15	34.48	34.95	467,363	+0.66(+1.92%)
Jul 18, 2007	34.42	34.68	34.14	34.29	462,051	-0.21(-0.60%)
Jul 17, 2007	34.26	34.96	34.06	34.50	595,982	+0.40(+1.17%)
Jul 16, 2007	33.92	34.26	33.80	34.10	496,722	+0.15(+0.44%)
Jul 13, 2007	33.77	34.00	33.75	33.95	424,304	+0.21(+0.64%)
Jul 12, 2007	33.40	33.78	33.38	33.73	509,584	+0.46(+1.40%)
Jul 11, 2007	33.20	33.44	32.97	33.27	591,089	+0.09(+0.28%)
Jul 10, 2007	33.50	33.53	33.01	33.18	707,825	-0.59(-1.76%)
Jul 09, 2007	33.33	34.33	33.09	33.77	1,018,469	-0.47(-1.38%)
Jul 06, 2007	34.33	34.41	33.96	34.24	727,258	-0.27(-0.79%)
Jul 05, 2007	34.39	34.69	34.38	34.51	307,428	+0.04(+0.10%)
Jul 03, 2007	34.36	34.74	34.36	34.48	360,274	+0.13(+0.37%)
Jul 02, 2007	34.26	34.47	34.10	34.35	583,959	+0.24(+0.71%)
Jun 29, 2007	34.18	34.40	33.94	34.10	482,881	+0.10(+0.29%)
Jun 28, 2007	34.26	34.44	33.88	34.00	432,971	-0.26(-0.75%)
Jun 27, 2007	33.88	34.29	33.45	34.26	383,900	+0.38(+1.12%)
Jun 26, 2007	33.56	34.14	33.56	33.88	633,030	+0.44(+1.33%)
Jun 25, 2007	33.98	34.15	33.41	33.44	364,048	-0.49(-1.45%)
Jun 22, 2007	33.62	34.00	33.40	33.93	719,988	+0.23(+0.68%)
Jun 21, 2007	33.83	33.98	33.35	33.70	602,274	-0.31(-0.93%)
Jun 20, 2007	34.44	34.67	34.02	34.02	602,693	-0.33(-0.96%)
Jun 19, 2007	34.23	34.49	34.13	34.35	380,825	+0.02(+0.06%)
Jun 18, 2007	34.20	34.44	34.10	34.33	580,604	+0.15(+0.44%)
Jun 15, 2007	34.33	34.39	34.16	34.18	720,967	-0.12(-0.35%)
Jun 14, 2007	34.34	34.44	33.95	34.30	574,313	-0.27(-0.79%)
Jun 13, 2007	34.26	34.68	34.21	34.57	469,460	+0.48(+1.41%)
Jun 12, 2007	33.98	34.38	33.63	34.09	684,199	+0.04(+0.11%)
Jun 11, 2007	33.05	34.26	33.00	34.05	610,941	+0.99(+3.01%)
Jun 08, 2007	32.80	33.10	32.60	33.06	433,531	+0.16(+0.50%)
Jun 07, 2007	33.48	33.49	32.90	32.90	465,126	-0.70(-2.09%)
Jun 06, 2007	34.29	34.30	33.54	33.60	469,771	-0.77(-2.25%)
Jun 05, 2007	34.48	34.56	34.17	34.37	385,019	-0.14(-0.41%)
Jun 04, 2007	34.48	34.62	34.32	34.51	430,874	-0.11(-0.31%)

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.