Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	22.36	23.60	22.10	22.21	86,026	+0.21(+0.95%)
Aug 30, 2007	22.69	23.50	21.66	22.00	99,010	-0.96(-4.18%)
Aug 29, 2007	22.61	23.20	22.40	22.96	40,479	+0.52(+2.32%)
Aug 28, 2007	24.38	24.38	22.10	22.44	68,935	-2.04(-8.33%)
Aug 27, 2007	25.50	25.50	24.20	24.48	30,453	-1.00(-3.92%)
Aug 24, 2007	24.95	25.89	24.95	25.48	14,662	+0.67(+2.70%)
Aug 23, 2007	26.68	26.68	24.60	24.81	32,891	-1.69(-6.38%)
Aug 22, 2007	26.25	26.82	26.03	26.50	27,116	+0.54(+2.08%)
Aug 21, 2007	25.80	26.25	25.59	25.96	26,803	+0.02(+0.08%)
Aug 20, 2007	26.48	26.48	25.68	25.94	8,502	-0.37(-1.41%)
Aug 17, 2007	26.73	27.00	26.23	26.31	80,357	+0.33(+1.27%)
Aug 16, 2007	25.51	26.06	25.16	25.98	81,736	+0.47(+1.84%)
Aug 15, 2007	25.12	25.83	24.80	25.51	63,844	+0.31(+1.23%)
Aug 14, 2007	25.97	26.35	25.18	25.20	35,059	-0.89(-3.41%)
Aug 13, 2007	26.23	26.95	25.20	26.09	80,376	+0.28(+1.08%)
Aug 10, 2007	26.62	27.28	25.81	25.81	188,976	-1.14(-4.23%)
Aug 09, 2007	26.43	27.00	26.33	26.95	101,226	+0.23(+0.86%)
Aug 08, 2007	23.43	27.00	23.43	26.72	221,970	+3.35(+14.33%)
Aug 07, 2007	24.77	24.99	23.15	23.37	328,023	-1.59(-6.37%)
Aug 06, 2007	24.65	25.38	24.55	24.96	108,167	+0.11(+0.44%)
Aug 03, 2007	24.95	26.10	24.60	24.85	71,222	-1.42(-5.41%)
Aug 02, 2007	25.69	26.93	25.69	26.27	34,922	+0.48(+1.86%)
Aug 01, 2007	25.94	25.96	25.24	25.79	67,518	-0.12(-0.46%)
Jul 31, 2007	26.02	26.21	25.36	25.91	39,958	+0.06(+0.23%)
Jul 30, 2007	24.59	26.10	24.45	25.85	62,573	+1.15(+4.66%)
Jul 27, 2007	24.89	25.03	24.27	24.70	34,738	-0.43(-1.71%)
Jul 26, 2007	24.65	25.13	24.55	25.13	46,582	+0.26(+1.05%)
Jul 25, 2007	24.87	25.32	24.62	24.87	33,178	-0.08(-0.32%)
Jul 24, 2007	24.70	25.31	24.52	24.95	75,138	+0.13(+0.52%)
Jul 23, 2007	24.44	25.12	24.44	24.82	37,333	+0.30(+1.22%)
Jul 20, 2007	25.45	25.58	24.10	24.52	40,603	-0.99(-3.88%)
Jul 19, 2007	25.55	25.79	25.26	25.51	17,565	-0.07(-0.27%)
Jul 18, 2007	25.42	25.58	25.25	25.58	45,893	+0.18(+0.71%)
Jul 17, 2007	25.73	25.73	25.25	25.40	15,627	-0.32(-1.24%)
Jul 16, 2007	25.90	25.90	25.37	25.72	102,069	-0.31(-1.19%)
Jul 13, 2007	25.75	26.18	25.67	26.03	34,406	+0.30(+1.17%)
Jul 12, 2007	26.06	26.08	25.42	25.73	42,426	+0.03(+0.12%)
Jul 11, 2007	26.09	26.30	25.37	25.70	39,889	-0.42(-1.61%)
Jul 10, 2007	26.71	26.82	26.03	26.12	69,681	-0.64(-2.39%)
Jul 09, 2007	27.26	27.27	26.56	26.76	22,887	-0.33(-1.22%)
Jul 06, 2007	26.62	27.22	26.54	27.09	13,606	+0.41(+1.54%)
Jul 05, 2007	26.89	26.89	26.59	26.68	18,088	-0.35(-1.29%)
Jul 03, 2007	26.89	27.04	26.65	27.03	13,880	+0.07(+0.26%)
Jul 02, 2007	26.69	26.96	26.50	26.96	30,702	+0.13(+0.48%)
Jun 29, 2007	27.12	27.14	26.34	26.83	26,797	-0.38(-1.40%)
Jun 28, 2007	27.27	27.30	26.86	27.21	21,212	-0.16(-0.58%)
Jun 27, 2007	26.98	27.56	26.72	27.37	53,407	+0.43(+1.60%)
Jun 26, 2007	27.41	27.41	26.89	26.94	85,276	-0.22(-0.81%)
Jun 25, 2007	27.06	27.99	26.47	27.16	54,484	-0.05(-0.18%)
Jun 22, 2007	26.80	27.21	26.59	27.21	438,292	+0.67(+2.52%)
Jun 21, 2007	26.22	26.66	26.22	26.54	39,318	+0.01(+0.04%)
Jun 20, 2007	26.85	26.90	26.49	26.53	38,600	-0.22(-0.82%)
Jun 19, 2007	26.50	26.83	26.50	26.75	24,400	+0.19(+0.72%)
Jun 18, 2007	26.87	26.87	26.42	26.56	41,000	-0.29(-1.08%)
Jun 15, 2007	26.67	27.03	26.36	26.85	63,500	+0.55(+2.09%)
Jun 14, 2007	26.46	26.65	25.86	26.30	55,200	-0.17(-0.64%)
Jun 13, 2007	25.60	26.65	25.49	26.47	91,600	+0.87(+3.40%)
Jun 12, 2007	26.12	26.32	25.21	25.60	86,300	-0.65(-2.48%)
Jun 11, 2007	26.25	26.48	26.15	26.25	46,464	-0.03(-0.11%)
Jun 08, 2007	26.05	26.40	25.57	26.28	50,024	+0.27(+1.04%)
Jun 07, 2007	26.16	26.16	25.42	26.01	62,637	-0.33(-1.25%)
Jun 06, 2007	26.08	26.40	25.79	26.34	28,666	+0.06(+0.23%)
Jun 05, 2007	26.50	26.51	26.10	26.28	40,229	-0.26(-0.98%)
Jun 04, 2007	26.47	26.66	26.38	26.54	18,259	-0.10(-0.38%)

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.