Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	23.98	24.26	23.85	24.08	106,540	+0.63(+2.68%)
Aug 30, 2007	24.11	24.65	23.35	23.45	115,465	-1.01(-4.14%)
Aug 29, 2007	24.71	24.82	24.19	24.46	105,313	-0.08(-0.33%)
Aug 28, 2007	24.30	24.98	24.21	24.54	83,893	-0.03(-0.11%)
Aug 27, 2007	24.70	25.16	24.40	24.57	132,087	-0.73(-2.90%)
Aug 24, 2007	25.06	25.41	24.88	25.30	116,692	+0.39(+1.55%)
Aug 23, 2007	25.86	26.26	24.43	24.92	96,946	-1.00(-3.87%)
Aug 22, 2007	25.36	26.71	24.70	25.92	252,573	+0.86(+3.43%)
Aug 21, 2007	25.10	25.55	24.84	25.06	97,280	-0.22(-0.89%)
Aug 20, 2007	26.19	26.97	24.38	25.29	191,438	-0.90(-3.42%)
Aug 17, 2007	27.29	27.38	25.05	26.18	258,932	+0.65(+2.56%)
Aug 16, 2007	22.36	26.89	22.09	25.53	349,519	+3.17(+14.19%)
Aug 15, 2007	24.92	25.23	22.22	22.36	371,943	-2.74(-10.93%)
Aug 14, 2007	23.43	26.40	23.01	25.10	241,863	+1.51(+6.42%)
Aug 13, 2007	24.65	25.33	23.37	23.58	201,144	-0.80(-3.27%)
Aug 10, 2007	25.52	26.02	24.29	24.38	330,666	-1.14(-4.46%)
Aug 09, 2007	25.99	27.50	25.47	25.52	516,972	-0.46(-1.76%)
Aug 08, 2007	24.87	28.91	24.79	25.98	750,580	+1.51(+6.19%)
Aug 07, 2007	22.74	24.53	22.70	24.46	288,830	+1.44(+6.27%)
Aug 06, 2007	23.22	23.22	21.30	23.02	378,860	+1.43(+6.64%)
Aug 03, 2007	21.71	23.08	21.53	21.58	242,309	-1.50(-6.49%)
Aug 02, 2007	23.05	23.33	22.73	23.08	263,618	+0.12(+0.51%)
Aug 01, 2007	23.48	23.48	22.36	22.97	373,951	-0.62(-2.62%)
Jul 31, 2007	22.62	23.76	22.42	23.58	563,939	+1.25(+5.58%)
Jul 30, 2007	21.28	23.00	21.15	22.34	264,064	+1.04(+4.88%)
Jul 27, 2007	20.71	21.62	20.66	21.30	480,938	+0.64(+3.08%)
Jul 26, 2007	22.00	22.00	20.08	20.66	621,839	-1.32(-6.00%)
Jul 25, 2007	22.05	22.41	21.67	21.98	250,007	+0.30(+1.36%)
Jul 24, 2007	22.32	22.32	21.58	21.68	332,227	-0.96(-4.24%)
Jul 23, 2007	22.86	23.33	22.48	22.64	238,293	+0.02(+0.08%)
Jul 20, 2007	23.17	23.23	22.08	22.62	477,480	-0.55(-2.36%)
Jul 19, 2007	23.34	24.02	23.14	23.17	229,703	-0.26(-1.11%)
Jul 18, 2007	23.57	23.75	23.14	23.43	167,229	-0.39(-1.66%)
Jul 17, 2007	23.76	24.07	23.59	23.83	196,235	+0.16(+0.68%)
Jul 16, 2007	24.13	24.35	23.53	23.66	211,407	-0.49(-2.04%)
Jul 13, 2007	24.33	24.56	23.79	24.16	135,769	-0.18(-0.74%)
Jul 12, 2007	23.67	24.35	23.40	24.34	262,837	+0.66(+2.80%)
Jul 11, 2007	24.00	24.00	23.49	23.67	274,216	-0.30(-1.23%)
Jul 10, 2007	24.65	24.82	23.79	23.97	281,133	-0.96(-3.85%)
Jul 09, 2007	25.11	25.19	24.52	24.93	215,200	-0.20(-0.78%)
Jul 06, 2007	25.01	25.25	24.65	25.13	193,111	+0.12(+0.47%)
Jul 05, 2007	26.01	25.13	24.66	25.01	445,685	-0.56(-2.17%)
Jul 03, 2007	27.50	25.77	24.52	25.56	602,316	-1.48(-5.47%)
Jul 02, 2007	26.94	27.05	26.66	27.04	111,783	+0.29(+1.07%)
Jun 29, 2007	27.36	27.47	26.71	26.76	147,706	-0.46(-1.68%)
Jun 28, 2007	26.66	27.38	26.66	27.21	128,852	+0.59(+2.22%)
Jun 27, 2007	25.99	26.71	25.99	26.62	69,390	+0.51(+1.96%)
Jun 26, 2007	26.31	26.44	25.90	26.11	65,151	-0.02(-0.07%)
Jun 25, 2007	26.36	26.84	25.98	26.13	159,085	-0.23(-0.88%)
Jun 22, 2007	26.80	27.05	25.71	26.36	291,396	-0.51(-1.90%)
Jun 21, 2007	27.31	27.36	26.66	26.87	147,594	-0.52(-1.90%)
Jun 20, 2007	27.52	27.63	27.28	27.39	103,416	-0.11(-0.39%)
Jun 19, 2007	27.12	27.72	26.88	27.50	98,285	+0.25(+0.92%)
Jun 18, 2007	27.20	27.51	27.17	27.25	77,423	+0.05(+0.20%)
Jun 15, 2007	27.16	27.36	26.92	27.20	175,485	+0.57(+2.15%)
Jun 14, 2007	27.16	27.35	26.58	26.62	105,871	-0.54(-1.98%)
Jun 13, 2007	27.01	27.25	26.87	27.16	59,461	+0.26(+0.97%)
Jun 12, 2007	27.39	27.42	26.89	26.90	73,630	-0.71(-2.57%)
Jun 11, 2007	27.83	27.84	27.38	27.61	141,793	-0.34(-1.22%)
Jun 08, 2007	27.43	28.01	27.38	27.95	104,197	+0.45(+1.63%)
Jun 07, 2007	28.11	28.09	27.46	27.50	162,097	-0.61(-2.17%)
Jun 06, 2007	27.79	28.13	27.49	28.11	193,334	+0.14(+0.51%)
Jun 05, 2007	27.87	28.02	27.79	27.97	104,978	-0.09(-0.32%)
Jun 04, 2007	28.19	28.23	27.86	28.06	83,447	-0.13(-0.48%)

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.