Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	23.03	23.16	22.69	23.04	1,466,630	+0.47(+2.08%)
Aug 30, 2007	22.38	22.70	22.12	22.57	1,734,956	+0.11(+0.51%)
Aug 29, 2007	21.92	22.55	21.68	22.45	1,944,006	+0.92(+4.27%)
Aug 28, 2007	21.94	22.27	21.43	21.53	2,751,699	-0.95(-4.25%)
Aug 27, 2007	22.54	22.60	22.35	22.49	2,659,957	-0.22(-0.97%)
Aug 24, 2007	21.92	22.78	21.91	22.71	2,965,952	+0.72(+3.30%)
Aug 23, 2007	21.65	22.06	21.60	21.99	2,967,197	+0.31(+1.43%)
Aug 22, 2007	21.15	21.95	21.15	21.68	2,417,423	+0.57(+2.68%)
Aug 21, 2007	21.15	21.31	20.87	21.11	2,321,834	-0.17(-0.79%)
Aug 20, 2007	21.79	21.89	21.09	21.28	1,564,707	-0.21(-0.99%)
Aug 17, 2007	21.50	21.83	21.24	21.49	3,796,496	+0.73(+3.53%)
Aug 16, 2007	20.36	20.93	19.77	20.76	11,731,458	-0.18(-0.84%)
Aug 15, 2007	20.99	21.46	20.43	20.93	4,600,681	-0.09(-0.42%)
Aug 14, 2007	21.85	22.09	20.95	21.02	5,518,443	-0.80(-3.69%)
Aug 13, 2007	21.72	22.11	21.56	21.83	3,791,406	+0.42(+1.98%)
Aug 10, 2007	21.67	21.75	20.81	21.40	6,557,019	-0.57(-2.61%)
Aug 09, 2007	22.55	22.88	21.92	21.98	3,586,878	-1.01(-4.38%)
Aug 08, 2007	23.11	23.56	22.44	22.98	3,310,524	+0.22(+0.97%)
Aug 07, 2007	22.23	23.16	22.14	22.76	4,834,799	+0.33(+1.46%)
Aug 06, 2007	22.16	22.49	21.80	22.44	2,358,789	+0.41(+1.85%)
Aug 03, 2007	22.14	22.51	21.99	22.03	2,810,409	-0.48(-2.12%)
Aug 02, 2007	22.60	22.82	22.14	22.51	4,191,180	+0.28(+1.27%)
Aug 01, 2007	22.23	22.48	21.95	22.22	3,768,781	-0.10(-0.44%)
Jul 31, 2007	23.07	23.33	22.30	22.32	3,875,675	-0.65(-2.81%)
Jul 30, 2007	22.94	23.50	22.91	22.97	5,181,637	+0.11(+0.46%)
Jul 27, 2007	23.23	23.89	22.70	22.86	6,299,903	-0.31(-1.34%)
Jul 26, 2007	24.08	24.08	22.90	23.17	4,265,841	-1.11(-4.59%)
Jul 25, 2007	24.38	24.56	24.08	24.28	3,340,707	-0.02(-0.07%)
Jul 24, 2007	24.06	24.48	23.59	24.30	7,689,825	-0.01(-0.04%)
Jul 23, 2007	24.40	24.88	24.30	24.31	1,664,028	-0.19(-0.76%)
Jul 20, 2007	25.19	25.30	24.35	24.50	2,048,870	-0.90(-3.55%)
Jul 19, 2007	25.50	25.65	25.27	25.40	1,187,331	-0.14(-0.55%)
Jul 18, 2007	25.18	25.70	24.97	25.54	2,493,893	+0.34(+1.37%)
Jul 17, 2007	24.62	25.36	24.57	25.19	2,503,622	+0.42(+1.68%)
Jul 16, 2007	25.19	25.31	24.55	24.78	3,014,821	-0.61(-2.40%)
Jul 13, 2007	25.27	25.64	25.06	25.39	1,520,024	+0.29(+1.16%)
Jul 12, 2007	24.57	25.28	24.57	25.10	1,952,829	+0.65(+2.64%)
Jul 11, 2007	24.12	24.45	23.95	24.45	1,596,607	+0.37(+1.54%)
Jul 10, 2007	24.30	24.57	24.05	24.08	1,799,775	-0.58(-2.37%)
Jul 09, 2007	24.75	24.90	24.54	24.66	1,515,020	+0.06(+0.25%)
Jul 06, 2007	24.58	24.75	24.42	24.60	2,582,355	+0.04(+0.18%)
Jul 05, 2007	24.49	24.68	24.37	24.56	2,089,549	+0.25(+1.02%)
Jul 03, 2007	24.22	24.61	24.14	24.31	1,859,018	-0.22(-0.90%)
Jul 02, 2007	24.65	24.72	24.07	24.53	2,325,415	+0.12(+0.51%)
Jun 29, 2007	24.05	24.51	24.05	24.41	3,452,944	+0.35(+1.47%)
Jun 28, 2007	23.51	24.39	23.05	24.05	5,308,170	+0.57(+2.45%)
Jun 27, 2007	23.13	23.67	22.77	23.48	5,635,412	+0.19(+0.80%)
Jun 26, 2007	23.83	23.95	23.20	23.29	3,183,713	-0.55(-2.30%)
Jun 25, 2007	24.20	24.27	23.52	23.84	4,804,076	-0.42(-1.75%)
Jun 22, 2007	24.32	24.40	24.13	24.27	2,720,703	-0.27(-1.12%)
Jun 21, 2007	24.40	24.69	24.13	24.54	2,376,246	+0.14(+0.58%)
Jun 20, 2007	24.81	25.04	24.30	24.40	2,558,260	-0.60(-2.40%)
Jun 19, 2007	25.51	25.51	24.99	25.00	3,065,839	-0.41(-1.60%)
Jun 18, 2007	25.19	25.63	25.17	25.41	2,749,889	+0.17(+0.67%)
Jun 15, 2007	24.75	25.58	24.75	25.24	5,899,552	+0.88(+3.59%)
Jun 14, 2007	24.08	24.41	23.98	24.36	11,070,259	+0.44(+1.85%)
Jun 13, 2007	23.74	24.14	23.71	23.92	3,466,292	+0.27(+1.12%)
Jun 12, 2007	23.66	24.17	23.28	23.66	3,981,904	-0.25(-1.04%)
Jun 11, 2007	23.87	24.12	23.79	23.90	5,482,018	+0.21(+0.90%)
Jun 08, 2007	23.87	23.88	23.37	23.69	5,904,417	-0.04(-0.15%)
Jun 07, 2007	24.31	24.61	23.61	23.73	4,496,384	-0.69(-2.82%)
Jun 06, 2007	24.70	24.85	24.30	24.42	3,170,591	-0.47(-1.88%)
Jun 05, 2007	25.39	25.50	24.77	24.88	2,854,866	-0.51(-2.02%)
Jun 04, 2007	25.52	25.62	25.21	25.40	2,353,079	-0.12(-0.49%)

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.