Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	24.29	24.30	23.66	23.92	240,969	-0.11(-0.45%)
Aug 30, 2007	23.86	24.26	23.86	24.03	210,694	-0.07(-0.31%)
Aug 29, 2007	23.86	24.13	23.65	24.11	246,778	+0.43(+1.80%)
Aug 28, 2007	23.71	23.87	23.50	23.68	443,567	-0.10(-0.43%)
Aug 27, 2007	24.00	24.00	23.64	23.78	338,132	-0.22(-0.90%)
Aug 24, 2007	23.88	24.15	23.84	24.00	402,379	+0.05(+0.21%)
Aug 23, 2007	24.00	24.28	23.86	23.95	469,442	-0.11(-0.47%)
Aug 22, 2007	23.97	24.30	23.80	24.06	346,053	+0.27(+1.15%)
Aug 21, 2007	23.72	24.18	23.59	23.79	308,385	-0.19(-0.78%)
Aug 20, 2007	23.81	24.16	23.59	23.97	336,900	+0.31(+1.32%)
Aug 17, 2007	22.94	23.86	22.90	23.66	606,033	+0.72(+3.15%)
Aug 16, 2007	22.93	23.34	21.83	22.94	676,792	-0.03(-0.12%)
Aug 15, 2007	22.88	23.72	22.88	22.97	443,039	-0.08(-0.35%)
Aug 14, 2007	23.64	23.72	22.97	23.05	740,863	-0.44(-1.86%)
Aug 13, 2007	23.93	24.75	23.32	23.49	494,085	-0.68(-2.82%)
Aug 10, 2007	23.53	24.66	22.51	24.17	1,692,070	+0.34(+1.43%)
Aug 09, 2007	25.20	25.76	23.66	23.83	1,165,421	-1.37(-5.46%)
Aug 08, 2007	25.11	26.47	24.51	25.20	996,267	+0.32(+1.28%)
Aug 07, 2007	24.50	25.23	24.32	24.88	585,087	+0.39(+1.58%)
Aug 06, 2007	24.24	24.50	23.84	24.50	822,008	+0.21(+0.87%)
Aug 03, 2007	24.70	25.17	24.23	24.29	538,618	-0.89(-3.52%)
Aug 02, 2007	25.27	25.29	24.93	25.17	446,560	+0.10(+0.39%)
Aug 01, 2007	25.05	25.49	24.71	25.08	1,115,960	+0.17(+0.68%)
Jul 31, 2007	25.46	25.46	24.79	24.91	612,017	-0.34(-1.35%)
Jul 30, 2007	25.19	25.47	24.48	25.25	692,106	+0.09(+0.36%)
Jul 27, 2007	26.59	27.26	23.36	25.16	1,910,685	-1.48(-5.57%)
Jul 26, 2007	26.99	27.31	26.36	26.64	506,054	-0.65(-2.37%)
Jul 25, 2007	27.36	27.69	26.74	27.29	416,108	+0.20(+0.73%)
Jul 24, 2007	27.50	27.93	27.06	27.09	440,047	-0.90(-3.23%)
Jul 23, 2007	28.28	28.43	27.97	27.99	460,289	-0.25(-0.89%)
Jul 20, 2007	28.28	28.39	28.10	28.24	549,003	-0.10(-0.36%)
Jul 19, 2007	28.07	28.41	27.95	28.34	383,545	+0.47(+1.67%)
Jul 18, 2007	27.59	27.96	27.49	27.88	309,793	+0.10(+0.37%)
Jul 17, 2007	27.90	28.08	27.76	27.78	273,533	-0.01(-0.04%)
Jul 16, 2007	28.09	28.14	27.64	27.79	362,599	-0.36(-1.27%)
Jul 13, 2007	27.84	28.22	27.84	28.14	302,400	+0.27(+0.96%)
Jul 12, 2007	27.37	27.89	27.37	27.88	394,282	+0.67(+2.46%)
Jul 11, 2007	27.10	27.24	27.04	27.21	275,117	+0.12(+0.44%)
Jul 10, 2007	27.20	27.32	27.04	27.09	497,429	-0.15(-0.56%)
Jul 09, 2007	26.95	27.32	26.89	27.24	349,221	+0.38(+1.40%)
Jul 06, 2007	26.82	26.98	26.51	26.87	272,477	+0.02(+0.08%)
Jul 05, 2007	27.07	27.24	26.45	26.84	329,507	-0.23(-0.84%)
Jul 03, 2007	27.01	27.18	26.93	27.07	111,772	+0.08(+0.29%)
Jul 02, 2007	26.82	27.01	26.78	26.99	281,806	+0.26(+0.98%)
Jun 29, 2007	26.89	26.98	26.56	26.73	462,401	-0.01(-0.04%)
Jun 28, 2007	27.01	27.15	26.74	26.74	339,540	-0.23(-0.86%)
Jun 27, 2007	26.78	26.97	26.51	26.97	331,267	+0.19(+0.72%)
Jun 26, 2007	26.70	27.01	26.45	26.78	400,795	+0.08(+0.30%)
Jun 25, 2007	26.25	27.19	25.79	26.70	985,882	+0.45(+1.73%)
Jun 22, 2007	26.41	26.80	25.80	26.25	1,349,713	-0.29(-1.09%)
Jun 21, 2007	26.22	26.79	26.00	26.54	519,959	+0.25(+0.95%)
Jun 20, 2007	26.87	26.87	26.25	26.29	229,704	-0.52(-1.95%)
Jun 19, 2007	26.70	26.88	26.57	26.81	241,674	+0.01(+0.04%)
Jun 18, 2007	27.14	27.18	26.61	26.80	380,552	-0.24(-0.90%)
Jun 15, 2007	27.26	27.30	26.97	27.04	327,395	+0.40(+1.49%)
Jun 14, 2007	26.84	26.99	26.54	26.64	198,901	-0.12(-0.47%)
Jun 13, 2007	26.48	26.85	26.44	26.77	309,617	+0.35(+1.31%)
Jun 12, 2007	26.55	26.75	26.33	26.42	417,868	-0.18(-0.66%)
Jun 11, 2007	26.42	26.75	26.30	26.60	313,489	+0.15(+0.56%)
Jun 08, 2007	26.30	26.67	26.17	26.45	403,083	+0.19(+0.71%)
Jun 07, 2007	26.45	26.50	26.20	26.26	697,563	-0.27(-1.01%)
Jun 06, 2007	26.59	26.66	26.36	26.53	263,324	-0.28(-1.04%)
Jun 05, 2007	27.07	27.07	26.62	26.81	269,837	-0.26(-0.94%)
Jun 04, 2007	26.84	27.09	26.62	27.07	414,876	+0.07(+0.27%)

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.