Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	23.72	23.75	23.22	23.44	133,338	+0.10(+0.41%)
Aug 30, 2007	23.56	24.07	23.16	23.35	262,581	-0.21(-0.90%)
Aug 29, 2007	23.26	23.72	23.26	23.56	305,927	+0.39(+1.67%)
Aug 28, 2007	23.16	23.87	23.12	23.17	324,586	-0.76(-3.16%)
Aug 27, 2007	24.40	24.54	23.84	23.93	181,690	-0.50(-2.05%)
Aug 24, 2007	24.21	24.47	23.78	24.43	279,078	+0.18(+0.76%)
Aug 23, 2007	25.33	25.33	24.14	24.24	335,963	-1.02(-4.04%)
Aug 22, 2007	25.65	26.14	24.95	25.26	227,085	-0.11(-0.42%)
Aug 21, 2007	25.47	26.02	25.07	25.37	129,242	-0.34(-1.33%)
Aug 20, 2007	25.80	26.12	25.15	25.71	262,695	+0.02(+0.07%)
Aug 17, 2007	27.16	27.16	25.12	25.69	420,266	+0.77(+3.10%)
Aug 16, 2007	23.78	25.16	23.51	24.92	692,632	+1.13(+4.73%)
Aug 15, 2007	23.93	24.70	23.64	23.79	488,756	-0.14(-0.59%)
Aug 14, 2007	24.85	25.08	23.93	23.93	349,956	-0.80(-3.23%)
Aug 13, 2007	24.74	25.10	24.00	24.73	593,993	-0.01(-0.04%)
Aug 10, 2007	25.49	26.19	24.44	24.74	750,200	-1.76(-6.63%)
Aug 09, 2007	26.37	27.04	25.71	26.50	1,290,608	+0.13(+0.50%)
Aug 08, 2007	25.55	27.14	25.45	26.37	1,141,455	+1.18(+4.68%)
Aug 07, 2007	24.07	25.43	23.99	25.19	561,341	+0.87(+3.58%)
Aug 06, 2007	23.67	24.33	22.52	24.32	888,317	+1.19(+5.13%)
Aug 03, 2007	23.39	24.29	23.13	23.13	813,456	-1.16(-4.78%)
Aug 02, 2007	24.08	24.41	23.79	24.29	455,649	+0.21(+0.88%)
Aug 01, 2007	23.56	24.14	23.39	24.08	492,966	+0.37(+1.56%)
Jul 31, 2007	24.90	24.90	23.64	23.71	590,694	-0.85(-3.47%)
Jul 30, 2007	24.41	24.73	23.93	24.57	439,494	+0.18(+0.76%)
Jul 27, 2007	24.58	24.70	23.94	24.38	492,283	-0.20(-0.82%)
Jul 26, 2007	24.91	25.13	23.95	24.58	504,798	-0.76(-2.98%)
Jul 25, 2007	25.39	25.63	25.01	25.34	369,070	+0.19(+0.77%)
Jul 24, 2007	25.50	25.70	25.02	25.15	428,799	-0.62(-2.42%)
Jul 23, 2007	26.19	26.23	25.75	25.77	388,980	-0.38(-1.45%)
Jul 20, 2007	26.31	26.34	25.51	26.15	578,862	-0.22(-0.83%)
Jul 19, 2007	26.54	26.54	26.18	26.37	169,858	+0.05(+0.20%)
Jul 18, 2007	26.34	26.54	25.98	26.32	443,020	-0.02(-0.07%)
Jul 17, 2007	26.54	26.70	26.33	26.33	333,346	-0.11(-0.43%)
Jul 16, 2007	26.94	26.98	26.38	26.45	477,948	-0.63(-2.34%)
Jul 13, 2007	26.81	27.20	26.73	27.08	322,538	+0.25(+0.92%)
Jul 12, 2007	26.46	26.88	26.41	26.83	256,551	+0.52(+1.97%)
Jul 11, 2007	25.95	26.37	25.68	26.32	356,441	+0.28(+1.08%)
Jul 10, 2007	26.37	26.41	25.96	26.04	341,123	-0.48(-1.82%)
Jul 09, 2007	26.36	26.63	26.33	26.52	253,138	+0.15(+0.57%)
Jul 06, 2007	26.37	26.63	26.25	26.37	251,553	-0.07(-0.27%)
Jul 05, 2007	26.22	26.44	25.84	26.44	362,471	+0.19(+0.74%)
Jul 03, 2007	26.22	26.32	26.12	26.25	257,916	+0.07(+0.27%)
Jul 02, 2007	26.11	26.25	25.77	26.18	535,174	+0.23(+0.88%)
Jun 29, 2007	26.47	26.57	25.78	25.95	587,395	-0.52(-1.96%)
Jun 28, 2007	26.46	27.17	26.36	26.47	240,055	+0.03(+0.10%)
Jun 27, 2007	25.99	26.54	25.74	26.44	364,860	+0.45(+1.72%)
Jun 26, 2007	26.16	26.53	25.96	25.99	628,693	-0.17(-0.64%)
Jun 25, 2007	26.01	26.24	25.89	26.16	620,047	+0.07(+0.27%)
Jun 22, 2007	26.24	26.30	25.84	26.09	680,004	-0.15(-0.57%)
Jun 21, 2007	26.16	26.36	25.53	26.24	878,988	+0.72(+2.82%)
Jun 20, 2007	25.71	25.90	25.49	25.52	681,596	-0.17(-0.65%)
Jun 19, 2007	25.93	25.97	25.63	25.68	541,887	-0.34(-1.32%)
Jun 18, 2007	26.29	26.29	25.80	26.03	1,085,253	-0.30(-1.14%)
Jun 15, 2007	25.13	26.90	25.10	26.32	1,928,859	-0.57(-2.12%)
Jun 14, 2007	26.66	27.27	26.66	26.90	552,467	+0.25(+0.92%)
Jun 13, 2007	26.19	26.76	26.14	26.65	580,227	+0.59(+2.26%)
Jun 12, 2007	26.03	26.48	25.87	26.06	521,863	-0.18(-0.70%)
Jun 11, 2007	26.18	26.29	26.11	26.25	571,126	+0.06(+0.23%)
Jun 08, 2007	25.60	26.29	25.52	26.18	627,897	+0.56(+2.20%)
Jun 07, 2007	26.12	26.31	25.46	25.62	528,234	-0.70(-2.67%)
Jun 06, 2007	26.82	26.82	26.15	26.32	648,603	-0.69(-2.57%)
Jun 05, 2007	26.58	27.23	26.49	27.02	646,783	+0.41(+1.55%)
Jun 04, 2007	27.19	27.25	26.51	26.61	885,245	-0.69(-2.51%)

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.