Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	22.72	23.29	22.35	22.65	84,476	+0.34(+1.54%)
Aug 30, 2007	22.65	23.11	21.98	22.31	152,019	-0.65(-2.83%)
Aug 29, 2007	22.78	23.49	22.35	22.96	111,396	+0.44(+1.93%)
Aug 28, 2007	22.65	22.83	22.08	22.52	188,698	-0.27(-1.18%)
Aug 27, 2007	23.13	23.24	22.72	22.79	118,713	-0.46(-1.99%)
Aug 24, 2007	23.09	23.69	22.46	23.25	144,577	+0.24(+1.05%)
Aug 23, 2007	23.51	23.51	22.81	23.01	159,437	+0.04(+0.16%)
Aug 22, 2007	22.73	23.37	22.54	22.98	201,758	+0.54(+2.40%)
Aug 21, 2007	22.30	22.86	21.70	22.44	107,218	+0.09(+0.41%)
Aug 20, 2007	22.19	22.54	21.64	22.35	160,079	+0.30(+1.35%)
Aug 17, 2007	22.73	22.83	21.33	22.05	192,656	+0.34(+1.58%)
Aug 16, 2007	21.32	21.72	20.20	21.71	192,786	+0.31(+1.43%)
Aug 15, 2007	22.05	22.65	21.39	21.40	155,091	-0.67(-3.02%)
Aug 14, 2007	22.73	23.62	22.07	22.07	182,024	-0.63(-2.78%)
Aug 13, 2007	24.46	25.09	22.66	22.70	387,205	-1.84(-7.48%)
Aug 10, 2007	23.99	25.41	22.97	24.53	244,132	+0.02(+0.08%)
Aug 09, 2007	23.22	24.95	22.15	24.51	492,446	+0.70(+2.96%)
Aug 08, 2007	23.69	25.40	22.73	23.81	648,734	+0.30(+1.26%)
Aug 07, 2007	23.09	24.02	23.02	23.51	208,309	+0.31(+1.32%)
Aug 06, 2007	22.90	25.14	22.57	23.21	606,146	+0.45(+2.00%)
Aug 03, 2007	21.98	25.07	21.58	22.75	747,067	-2.41(-9.58%)
Aug 02, 2007	24.78	25.31	23.92	25.16	191,941	+0.58(+2.38%)
Aug 01, 2007	24.34	24.77	23.77	24.58	220,563	+0.22(+0.91%)
Jul 31, 2007	25.84	26.20	24.26	24.36	148,142	-1.32(-5.13%)
Jul 30, 2007	25.04	25.72	24.62	25.67	79,784	+0.62(+2.48%)
Jul 27, 2007	25.26	25.98	25.01	25.05	232,776	-0.34(-1.35%)
Jul 26, 2007	26.93	27.13	24.74	25.40	243,812	-1.94(-7.09%)
Jul 25, 2007	27.61	27.81	26.79	27.33	114,899	-0.01(-0.03%)
Jul 24, 2007	28.03	28.34	27.18	27.34	110,655	-0.94(-3.31%)
Jul 23, 2007	28.20	28.55	27.97	28.28	76,105	+0.17(+0.59%)
Jul 20, 2007	28.51	28.51	27.55	28.11	140,624	-0.43(-1.49%)
Jul 19, 2007	28.80	29.29	28.54	28.54	125,907	-0.08(-0.29%)
Jul 18, 2007	28.08	28.67	27.72	28.62	126,919	+0.29(+1.01%)
Jul 17, 2007	28.45	28.77	28.10	28.33	77,786	-0.08(-0.29%)
Jul 16, 2007	28.39	28.71	28.08	28.42	86,235	-0.16(-0.55%)
Jul 13, 2007	28.54	29.06	28.21	28.58	126,403	+0.01(+0.03%)
Jul 12, 2007	28.28	28.57	28.10	28.57	231,832	+0.60(+2.16%)
Jul 11, 2007	27.64	28.08	27.53	27.96	107,778	+0.44(+1.58%)
Jul 10, 2007	27.85	28.12	27.45	27.53	105,782	-0.46(-1.66%)
Jul 09, 2007	27.55	28.31	27.54	27.99	182,247	+0.67(+2.44%)
Jul 06, 2007	27.09	27.57	27.03	27.32	103,662	+0.24(+0.89%)
Jul 05, 2007	26.89	27.31	26.88	27.08	112,163	+0.19(+0.69%)
Jul 03, 2007	27.36	27.36	26.80	26.90	97,383	-0.31(-1.12%)
Jul 02, 2007	26.63	27.57	26.63	27.20	211,231	+0.63(+2.37%)
Jun 29, 2007	27.05	27.48	26.47	26.57	192,125	-0.43(-1.58%)
Jun 28, 2007	27.18	27.42	26.70	27.00	326,880	-0.18(-0.65%)
Jun 27, 2007	28.46	28.46	26.89	27.18	493,938	-1.38(-4.84%)
Jun 26, 2007	29.37	29.38	28.40	28.56	161,758	-0.70(-2.41%)
Jun 25, 2007	29.72	30.27	29.25	29.26	127,137	-0.21(-0.72%)
Jun 22, 2007	29.60	30.67	29.21	29.48	266,609	+0.12(+0.41%)
Jun 21, 2007	28.98	29.42	28.36	29.35	182,759	+0.14(+0.48%)
Jun 20, 2007	30.11	30.31	29.09	29.22	186,371	-0.85(-2.84%)
Jun 19, 2007	29.80	30.37	29.77	30.07	180,115	+0.23(+0.78%)
Jun 18, 2007	30.24	30.24	29.78	29.84	121,658	-0.32(-1.05%)
Jun 15, 2007	30.36	30.58	30.07	30.15	114,971	+0.27(+0.90%)
Jun 14, 2007	29.77	30.60	29.77	29.88	91,567	+0.19(+0.62%)
Jun 13, 2007	29.07	30.02	29.04	29.70	140,209	+0.74(+2.56%)
Jun 12, 2007	29.41	29.58	28.77	28.96	106,235	-0.67(-2.25%)
Jun 11, 2007	29.99	30.32	29.60	29.62	127,529	-0.70(-2.29%)
Jun 08, 2007	29.82	30.84	29.81	30.32	101,217	+0.41(+1.36%)
Jun 07, 2007	30.39	31.07	29.54	29.91	106,212	-0.64(-2.09%)
Jun 06, 2007	31.15	31.19	30.46	30.55	127,094	-0.93(-2.95%)
Jun 05, 2007	31.39	32.03	31.13	31.48	125,284	-0.09(-0.29%)
Jun 04, 2007	31.39	31.63	31.12	31.57	116,250	-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.