Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	24.25	24.29	23.98	23.98	192,850	+0.12(+0.51%)
Aug 30, 2007	23.81	24.10	23.81	23.86	96,732	-0.05(-0.20%)
Aug 29, 2007	24.78	24.94	23.89	23.91	167,491	+0.07(+0.29%)
Aug 28, 2007	24.19	24.23	23.75	23.84	132,520	-0.24(-0.99%)
Aug 27, 2007	24.06	24.21	23.85	24.08	141,314	+0.23(+0.98%)
Aug 24, 2007	23.57	23.91	23.52	23.85	538,263	+0.29(+1.22%)
Aug 23, 2007	23.72	23.85	23.50	23.56	267,904	+0.03(+0.15%)
Aug 22, 2007	23.53	23.57	23.42	23.52	267,700	+0.13(+0.54%)
Aug 21, 2007	23.47	23.56	23.35	23.40	155,425	+0.06(+0.27%)
Aug 20, 2007	23.90	23.90	23.17	23.33	233,752	+0.06(+0.27%)
Aug 17, 2007	23.67	24.00	23.07	23.27	206,348	+0.23(+1.00%)
Aug 16, 2007	23.14	24.20	22.22	23.04	483,455	-0.14(-0.61%)
Aug 15, 2007	23.56	23.71	23.15	23.18	198,372	-0.38(-1.60%)
Aug 14, 2007	23.84	24.04	23.35	23.56	252,362	-0.01(-0.06%)
Aug 13, 2007	23.11	24.04	23.11	23.57	385,905	+0.63(+2.73%)
Aug 10, 2007	22.78	22.99	22.30	22.95	567,713	-0.03(-0.13%)
Aug 09, 2007	23.72	23.84	22.72	22.98	415,763	-0.75(-3.17%)
Aug 08, 2007	23.96	24.44	23.47	23.73	577,120	-0.11(-0.45%)
Aug 07, 2007	22.50	24.08	22.50	23.84	750,951	+0.95(+4.17%)
Aug 06, 2007	23.96	24.45	21.71	22.88	1,399,445	-1.01(-4.24%)
Aug 03, 2007	23.82	23.99	23.67	23.90	1,649,148	-0.82(-3.32%)
Aug 02, 2007	25.40	25.56	24.57	24.72	318,827	-1.25(-4.80%)
Aug 01, 2007	26.38	26.65	25.87	25.96	190,192	-0.38(-1.43%)
Jul 31, 2007	26.67	26.89	26.11	26.34	233,138	+0.22(+0.84%)
Jul 30, 2007	26.53	26.89	25.96	26.12	186,715	-0.07(-0.26%)
Jul 27, 2007	26.43	26.53	26.19	26.19	142,746	-0.17(-0.63%)
Jul 26, 2007	26.89	26.89	26.02	26.36	174,853	-0.43(-1.61%)
Jul 25, 2007	26.70	26.89	26.26	26.79	171,581	+0.47(+1.80%)
Jul 24, 2007	26.04	26.69	25.97	26.31	210,233	+0.25(+0.96%)
Jul 23, 2007	26.01	26.15	25.91	26.06	89,983	+0.20(+0.78%)
Jul 20, 2007	25.97	26.17	25.66	25.86	288,355	-0.27(-1.03%)
Jul 19, 2007	26.21	26.46	26.03	26.13	188,964	-0.13(-0.48%)
Jul 18, 2007	26.04	26.36	26.04	26.26	116,569	+0.19(+0.71%)
Jul 17, 2007	26.08	26.39	25.97	26.07	112,274	-0.00(-0.02%)
Jul 16, 2007	26.26	26.34	26.04	26.08	138,860	-0.31(-1.17%)
Jul 13, 2007	26.31	26.45	26.14	26.39	194,895	-0.06(-0.24%)
Jul 12, 2007	26.59	26.99	26.33	26.45	229,866	-0.14(-0.51%)
Jul 11, 2007	26.31	26.84	26.30	26.59	223,731	+0.12(+0.44%)
Jul 10, 2007	26.50	26.75	26.26	26.47	204,098	+0.27(+1.03%)
Jul 09, 2007	25.97	26.58	25.96	26.20	172,604	+0.23(+0.88%)
Jul 06, 2007	25.82	26.40	25.82	25.97	124,954	+0.17(+0.66%)
Jul 05, 2007	25.92	26.28	25.78	25.80	121,886	-0.12(-0.45%)
Jul 03, 2007	25.85	26.26	25.66	25.92	175,467	+0.43(+1.67%)
Jul 02, 2007	25.79	26.09	25.33	25.49	289,787	+0.40(+1.58%)
Jun 29, 2007	24.92	25.23	24.84	25.09	221,481	+0.33(+1.32%)
Jun 28, 2007	23.96	24.77	23.91	24.77	220,254	+0.47(+1.95%)
Jun 27, 2007	24.41	24.54	23.86	24.29	326,394	-0.24(-1.00%)
Jun 26, 2007	24.94	24.94	24.42	24.54	216,573	-0.20(-0.81%)
Jun 25, 2007	25.18	25.18	24.69	24.74	154,403	-0.40(-1.58%)
Jun 22, 2007	25.16	25.40	25.07	25.13	126,794	-0.10(-0.39%)
Jun 21, 2007	24.91	25.32	24.90	25.23	135,588	+0.35(+1.41%)
Jun 20, 2007	24.72	25.10	24.58	24.88	215,550	+0.12(+0.47%)
Jun 19, 2007	24.82	24.84	24.66	24.76	171,172	-0.06(-0.24%)
Jun 18, 2007	24.89	25.13	24.70	24.82	162,788	+0.06(+0.24%)
Jun 15, 2007	24.84	25.01	24.72	24.76	139,269	-0.00(-0.02%)
Jun 14, 2007	24.45	24.78	24.45	24.77	128,226	+0.18(+0.74%)
Jun 13, 2007	24.46	24.60	24.41	24.59	214,732	+0.11(+0.46%)
Jun 12, 2007	24.93	24.93	24.45	24.47	199,394	-0.38(-1.53%)
Jun 11, 2007	24.94	24.98	24.79	24.85	172,150	-0.03(-0.14%)
Jun 08, 2007	24.65	24.98	24.45	24.89	183,363	-0.05(-0.20%)
Jun 07, 2007	25.23	25.31	24.56	24.94	186,919	-0.41(-1.62%)
Jun 06, 2007	25.61	25.61	25.01	25.35	147,654	-0.26(-1.01%)
Jun 05, 2007	25.54	25.78	25.46	25.61	129,657	-0.06(-0.23%)
Jun 04, 2007	26.16	26.16	25.45	25.67	186,101	-0.04(-0.15%)

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.