Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	25.58	25.90	24.88	25.32	52,125	+0.21(+0.84%)
Aug 30, 2007	25.00	25.62	24.79	25.11	44,224	-0.20(-0.79%)
Aug 29, 2007	24.73	26.00	24.32	25.31	60,396	+0.62(+2.51%)
Aug 28, 2007	25.60	25.75	24.62	24.69	119,680	-0.95(-3.71%)
Aug 27, 2007	26.60	27.00	25.41	25.64	100,024	-1.10(-4.11%)
Aug 24, 2007	26.50	26.79	26.01	26.74	76,412	+0.21(+0.79%)
Aug 23, 2007	27.16	27.39	26.28	26.53	84,758	-0.47(-1.74%)
Aug 22, 2007	27.79	27.79	26.90	27.00	170,905	-0.42(-1.53%)
Aug 21, 2007	27.10	27.94	26.78	27.42	78,558	+0.07(+0.26%)
Aug 20, 2007	27.70	27.74	26.24	27.35	84,744	-0.34(-1.23%)
Aug 17, 2007	31.65	31.65	26.89	27.69	469,990	+1.54(+5.89%)
Aug 16, 2007	22.73	26.15	22.73	26.15	300,504	+3.40(+14.95%)
Aug 15, 2007	22.81	24.23	22.61	22.75	48,905	-0.18(-0.78%)
Aug 14, 2007	24.14	24.27	22.91	22.93	55,131	-1.11(-4.62%)
Aug 13, 2007	24.72	25.49	23.58	24.04	99,201	-0.03(-0.12%)
Aug 10, 2007	24.49	24.97	22.92	24.07	230,294	-0.86(-3.45%)
Aug 09, 2007	24.10	25.56	23.83	24.93	264,352	+0.28(+1.14%)
Aug 08, 2007	23.64	26.19	23.34	24.65	257,294	+1.22(+5.21%)
Aug 07, 2007	22.69	23.66	22.59	23.43	133,892	+0.52(+2.27%)
Aug 06, 2007	21.57	22.95	21.00	22.91	195,540	+1.52(+7.11%)
Aug 03, 2007	21.64	22.98	21.36	21.39	133,173	-1.43(-6.27%)
Aug 02, 2007	22.50	23.13	22.38	22.82	169,419	+0.43(+1.92%)
Aug 01, 2007	21.80	22.64	21.42	22.39	235,711	+0.61(+2.80%)
Jul 31, 2007	22.65	22.91	21.77	21.78	147,497	-0.60(-2.68%)
Jul 30, 2007	21.88	22.72	21.75	22.38	284,749	+0.44(+2.01%)
Jul 27, 2007	22.01	22.63	21.76	21.94	280,819	-0.07(-0.32%)
Jul 26, 2007	21.72	22.12	21.40	22.01	412,159	-0.02(-0.09%)
Jul 25, 2007	22.50	22.65	21.71	22.03	273,867	-0.30(-1.34%)
Jul 24, 2007	23.90	24.03	22.15	22.33	324,215	-1.86(-7.69%)
Jul 23, 2007	24.47	24.60	23.75	24.19	333,687	-0.59(-2.38%)
Jul 20, 2007	24.71	24.82	24.31	24.78	202,717	+0.02(+0.08%)
Jul 19, 2007	24.76	24.81	24.61	24.76	119,374	+0.19(+0.77%)
Jul 18, 2007	24.50	24.67	24.16	24.57	245,904	-0.12(-0.49%)
Jul 17, 2007	25.02	25.21	24.69	24.69	78,883	-0.08(-0.32%)
Jul 16, 2007	25.15	25.19	24.58	24.77	82,204	-0.41(-1.63%)
Jul 13, 2007	25.31	25.31	25.01	25.18	172,460	-0.24(-0.94%)
Jul 12, 2007	24.93	25.42	24.87	25.42	152,462	+0.60(+2.42%)
Jul 11, 2007	24.70	24.87	24.50	24.82	166,879	+0.12(+0.49%)
Jul 10, 2007	25.48	25.51	24.58	24.70	159,395	-0.99(-3.85%)
Jul 09, 2007	26.14	26.25	25.64	25.69	101,142	-0.46(-1.76%)
Jul 06, 2007	26.11	26.32	26.06	26.15	142,103	-0.03(-0.11%)
Jul 05, 2007	26.70	26.75	25.84	26.18	90,517	+0.03(+0.11%)
Jul 03, 2007	25.93	26.21	25.86	26.15	87,249	+0.21(+0.81%)
Jul 02, 2007	26.10	26.25	25.86	25.94	71,819	+0.07(+0.27%)
Jun 29, 2007	26.40	26.56	25.82	25.87	99,968	-0.39(-1.49%)
Jun 28, 2007	26.95	26.95	26.25	26.26	139,350	-0.63(-2.34%)
Jun 27, 2007	26.88	26.96	26.19	26.89	127,282	+0.67(+2.56%)
Jun 26, 2007	26.09	26.36	26.01	26.22	112,924	+0.32(+1.24%)
Jun 25, 2007	26.09	26.27	25.73	25.90	155,614	-0.30(-1.15%)
Jun 22, 2007	26.58	26.63	25.92	26.20	267,462	-0.49(-1.84%)
Jun 21, 2007	26.77	27.01	26.50	26.69	100,221	-0.27(-1.00%)
Jun 20, 2007	27.61	27.61	26.91	26.96	112,500	-0.52(-1.89%)
Jun 19, 2007	27.89	27.93	27.26	27.48	130,400	-0.59(-2.10%)
Jun 18, 2007	27.92	28.13	27.44	28.07	133,200	+0.17(+0.61%)
Jun 15, 2007	27.50	28.22	26.81	27.90	416,300	+1.33(+5.01%)
Jun 14, 2007	26.78	27.04	26.55	26.57	54,400	-0.14(-0.52%)
Jun 13, 2007	25.92	26.79	25.89	26.71	135,900	+0.95(+3.69%)
Jun 12, 2007	26.20	26.38	25.70	25.76	119,900	-0.64(-2.42%)
Jun 11, 2007	26.78	26.81	26.38	26.40	94,667	-0.51(-1.90%)
Jun 08, 2007	26.33	26.96	26.25	26.91	52,402	+0.48(+1.82%)
Jun 07, 2007	26.75	26.86	26.37	26.43	77,824	-0.50(-1.86%)
Jun 06, 2007	26.92	26.94	26.69	26.93	41,748	-0.20(-0.74%)
Jun 05, 2007	27.21	27.29	26.94	27.13	119,999	-0.27(-0.99%)
Jun 04, 2007	27.15	27.47	27.15	27.40	115,846	+0.10(+0.37%)

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.