Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	22.71	23.29	22.34	22.65	84,482	+0.34(+1.54%)
Aug 30, 2007	22.65	23.11	21.98	22.31	152,030	-0.65(-2.83%)
Aug 29, 2007	22.78	23.48	22.35	22.96	111,404	+0.44(+1.94%)
Aug 28, 2007	22.65	22.83	22.07	22.52	188,711	-0.27(-1.18%)
Aug 27, 2007	23.13	23.23	22.71	22.79	118,721	-0.46(-1.99%)
Aug 24, 2007	23.09	23.69	22.45	23.25	144,587	+0.24(+1.05%)
Aug 23, 2007	23.51	23.51	22.81	23.01	159,448	+0.04(+0.16%)
Aug 22, 2007	22.72	23.37	22.54	22.97	201,772	+0.54(+2.40%)
Aug 21, 2007	22.30	22.85	21.69	22.44	107,225	+0.09(+0.41%)
Aug 20, 2007	22.19	22.54	21.64	22.34	160,090	+0.30(+1.35%)
Aug 17, 2007	22.73	22.83	21.32	22.05	192,670	+0.34(+1.58%)
Aug 16, 2007	21.31	21.72	20.20	21.70	192,799	+0.31(+1.43%)
Aug 15, 2007	22.05	22.65	21.39	21.40	155,102	-0.67(-3.03%)
Aug 14, 2007	22.72	23.61	22.07	22.07	182,037	-0.63(-2.78%)
Aug 13, 2007	24.46	25.09	22.66	22.70	387,232	-1.84(-7.48%)
Aug 10, 2007	23.98	25.41	22.96	24.53	244,149	+0.02(+0.08%)
Aug 09, 2007	23.21	24.95	22.15	24.51	492,480	+0.70(+2.96%)
Aug 08, 2007	23.69	25.39	22.72	23.81	648,779	+0.30(+1.26%)
Aug 07, 2007	23.09	24.02	23.02	23.51	208,324	+0.31(+1.32%)
Aug 06, 2007	22.90	25.13	22.57	23.21	606,189	+0.45(+2.00%)
Aug 03, 2007	21.98	25.07	21.57	22.75	747,119	-2.41(-9.58%)
Aug 02, 2007	24.78	25.31	23.92	25.16	191,955	+0.58(+2.38%)
Aug 01, 2007	24.34	24.77	23.77	24.58	220,579	+0.22(+0.91%)
Jul 31, 2007	25.84	26.20	24.26	24.36	148,152	-1.32(-5.13%)
Jul 30, 2007	25.04	25.72	24.61	25.67	79,790	+0.62(+2.48%)
Jul 27, 2007	25.25	25.98	25.00	25.05	232,792	-0.34(-1.35%)
Jul 26, 2007	26.93	27.13	24.74	25.39	243,829	-1.94(-7.09%)
Jul 25, 2007	27.61	27.80	26.78	27.33	114,907	-0.01(-0.03%)
Jul 24, 2007	28.03	28.34	27.18	27.34	110,663	-0.94(-3.31%)
Jul 23, 2007	28.19	28.55	27.97	28.28	76,111	+0.17(+0.59%)
Jul 20, 2007	28.51	28.51	27.54	28.11	140,634	-0.43(-1.49%)
Jul 19, 2007	28.80	29.29	28.54	28.54	125,915	-0.08(-0.29%)
Jul 18, 2007	28.07	28.67	27.72	28.62	126,928	+0.29(+1.01%)
Jul 17, 2007	28.44	28.77	28.10	28.33	77,791	-0.08(-0.29%)
Jul 16, 2007	28.39	28.71	28.07	28.42	86,241	-0.16(-0.55%)
Jul 13, 2007	28.54	29.06	28.21	28.57	126,412	+0.01(+0.03%)
Jul 12, 2007	28.28	28.56	28.10	28.56	231,848	+0.60(+2.16%)
Jul 11, 2007	27.64	28.07	27.53	27.96	107,785	+0.44(+1.58%)
Jul 10, 2007	27.85	28.12	27.45	27.53	105,790	-0.46(-1.66%)
Jul 09, 2007	27.54	28.30	27.54	27.99	182,260	+0.67(+2.44%)
Jul 06, 2007	27.09	27.57	27.03	27.32	103,669	+0.24(+0.89%)
Jul 05, 2007	26.89	27.30	26.88	27.08	112,171	+0.19(+0.69%)
Jul 03, 2007	27.36	27.36	26.79	26.90	97,389	-0.31(-1.12%)
Jul 02, 2007	26.63	27.56	26.63	27.20	211,245	+0.63(+2.37%)
Jun 29, 2007	27.04	27.48	26.46	26.57	192,138	-0.43(-1.58%)
Jun 28, 2007	27.17	27.41	26.70	27.00	326,903	-0.18(-0.65%)
Jun 27, 2007	28.45	28.46	26.89	27.17	493,972	-1.38(-4.84%)
Jun 26, 2007	29.37	29.38	28.40	28.56	161,770	-0.70(-2.41%)
Jun 25, 2007	29.71	30.27	29.25	29.26	127,146	-0.21(-0.72%)
Jun 22, 2007	29.60	30.67	29.20	29.47	266,628	+0.12(+0.41%)
Jun 21, 2007	28.98	29.42	28.36	29.35	182,771	+0.14(+0.48%)
Jun 20, 2007	30.11	30.31	29.09	29.21	186,383	-0.85(-2.84%)
Jun 19, 2007	29.80	30.36	29.77	30.07	180,128	+0.23(+0.78%)
Jun 18, 2007	30.24	30.24	29.78	29.83	121,667	-0.32(-1.05%)
Jun 15, 2007	30.35	30.58	30.07	30.15	114,979	+0.27(+0.90%)
Jun 14, 2007	29.77	30.59	29.77	29.88	91,574	+0.19(+0.62%)
Jun 13, 2007	29.07	30.02	29.04	29.70	140,219	+0.74(+2.56%)
Jun 12, 2007	29.41	29.58	28.77	28.95	106,243	-0.67(-2.25%)
Jun 11, 2007	29.98	30.32	29.60	29.62	127,538	-0.70(-2.29%)
Jun 08, 2007	29.82	30.84	29.81	30.32	101,224	+0.41(+1.36%)
Jun 07, 2007	30.39	31.07	29.54	29.91	106,219	-0.64(-2.09%)
Jun 06, 2007	31.15	31.19	30.46	30.55	127,103	-0.93(-2.95%)
Jun 05, 2007	31.39	32.03	31.13	31.48	125,293	-0.09(-0.29%)
Jun 04, 2007	31.39	31.62	31.11	31.57	116,258	-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.