Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	27.32	27.46	26.97	27.12	63,816	+0.07(+0.28%)
Aug 30, 2007	26.76	27.36	26.66	27.04	61,399	-0.45(-1.65%)
Aug 29, 2007	26.77	27.60	26.72	27.50	77,675	+1.27(+4.85%)
Aug 28, 2007	26.63	26.64	26.22	26.22	50,279	-0.65(-2.42%)
Aug 27, 2007	26.69	27.05	26.50	26.88	49,635	+0.38(+1.43%)
Aug 24, 2007	25.83	26.58	25.80	26.50	81,059	+0.44(+1.69%)
Aug 23, 2007	26.63	26.64	25.98	26.06	248,658	-0.59(-2.21%)
Aug 22, 2007	26.11	26.74	26.09	26.65	113,290	+1.05(+4.12%)
Aug 21, 2007	25.46	25.85	25.46	25.59	55,597	+0.03(+0.12%)
Aug 20, 2007	25.60	26.01	25.25	25.56	80,254	-0.33(-1.27%)
Aug 17, 2007	26.25	26.25	25.19	25.89	110,873	+0.38(+1.48%)
Aug 16, 2007	25.45	25.60	24.82	25.51	86,216	-0.40(-1.56%)
Aug 15, 2007	26.32	26.80	25.91	25.91	60,754	-0.70(-2.61%)
Aug 14, 2007	27.40	27.40	26.41	26.61	92,018	-0.48(-1.76%)
Aug 13, 2007	27.58	27.58	27.09	27.09	50,601	-0.39(-1.42%)
Aug 10, 2007	27.04	27.92	26.68	27.48	155,190	-0.43(-1.56%)
Aug 09, 2007	28.32	28.55	27.87	27.91	78,481	-0.86(-2.98%)
Aug 08, 2007	28.74	29.26	28.49	28.77	86,861	+0.95(+3.41%)
Aug 07, 2007	27.49	28.05	27.45	27.82	96,369	-0.12(-0.42%)
Aug 06, 2007	27.86	28.22	27.59	27.94	84,121	-0.64(-2.25%)
Aug 03, 2007	28.69	28.82	28.46	28.58	68,812	+0.12(+0.41%)
Aug 02, 2007	28.28	28.72	28.28	28.46	58,659	+0.29(+1.04%)
Aug 01, 2007	28.27	28.28	27.56	28.17	74,130	+0.33(+1.18%)
Jul 31, 2007	28.38	28.72	27.56	27.84	158,413	+0.24(+0.88%)
Jul 30, 2007	27.37	27.81	27.12	27.60	157,768	+0.24(+0.86%)
Jul 27, 2007	27.46	27.76	27.10	27.37	85,410	-0.76(-2.69%)
Jul 26, 2007	28.26	28.41	27.77	28.12	79,609	-1.16(-3.96%)
Jul 25, 2007	29.43	29.58	29.02	29.28	101,365	+0.07(+0.26%)
Jul 24, 2007	29.52	29.72	29.20	29.21	179,685	-0.71(-2.38%)
Jul 23, 2007	30.16	30.21	29.79	29.92	73,324	-0.38(-1.27%)
Jul 20, 2007	30.50	30.59	30.08	30.31	96,852	-0.72(-2.32%)
Jul 19, 2007	31.12	31.20	30.84	31.03	78,803	-0.51(-1.61%)
Jul 18, 2007	31.47	31.57	31.09	31.54	85,733	-0.39(-1.22%)
Jul 17, 2007	31.90	32.20	31.86	31.93	59,304	+0.04(+0.12%)
Jul 16, 2007	31.72	32.04	31.63	31.89	74,291	+0.09(+0.29%)
Jul 13, 2007	31.93	31.94	31.49	31.80	79,125	-0.46(-1.42%)
Jul 12, 2007	31.62	32.42	31.57	32.26	55,597	+0.57(+1.80%)
Jul 11, 2007	31.60	31.76	31.50	31.68	32,875	-0.07(-0.23%)
Jul 10, 2007	32.18	32.27	31.70	31.76	61,399	-1.00(-3.05%)
Jul 09, 2007	32.57	33.04	32.29	32.76	59,948	+0.38(+1.19%)
Jul 06, 2007	31.90	32.51	31.90	32.37	57,853	+0.26(+0.81%)
Jul 05, 2007	32.25	32.37	31.94	32.11	92,501	+0.41(+1.29%)
Jul 03, 2007	31.80	31.80	31.59	31.70	40,127	-0.42(-1.31%)
Jul 02, 2007	31.55	32.35	31.55	32.12	91,695	+1.20(+3.89%)
Jun 29, 2007	31.16	31.36	30.84	30.92	48,506	-0.02(-0.08%)
Jun 28, 2007	30.83	31.11	30.62	30.95	37,870	+0.20(+0.65%)
Jun 27, 2007	30.60	30.80	30.39	30.75	40,610	-0.17(-0.54%)
Jun 26, 2007	31.16	31.25	30.78	30.91	30,780	-0.11(-0.36%)
Jun 25, 2007	31.30	31.57	31.00	31.03	63,816	+0.04(+0.12%)
Jun 22, 2007	31.14	31.15	30.81	30.99	125,860	-0.12(-0.40%)
Jun 21, 2007	30.90	31.30	30.90	31.11	138,752	-0.61(-1.94%)
Jun 20, 2007	31.77	32.06	31.47	31.73	102,170	+0.84(+2.71%)
Jun 19, 2007	30.72	31.03	30.63	30.89	241,567	-0.07(-0.24%)
Jun 18, 2007	31.18	31.18	30.83	30.96	58,498	+0.12(+0.38%)
Jun 15, 2007	31.18	31.26	30.61	30.85	69,617	+0.41(+1.35%)
Jun 14, 2007	30.26	30.68	30.20	30.44	38,515	+0.38(+1.26%)
Jun 13, 2007	29.54	30.13	29.54	30.06	67,522	+0.63(+2.15%)
Jun 12, 2007	29.69	29.90	29.36	29.43	69,940	-0.84(-2.77%)
Jun 11, 2007	30.43	30.50	29.90	30.26	38,998	-0.13(-0.43%)
Jun 08, 2007	29.97	30.49	29.79	30.39	43,511	+0.65(+2.19%)
Jun 07, 2007	29.82	30.20	29.62	29.74	45,928	-0.74(-2.44%)
Jun 06, 2007	30.62	30.62	30.06	30.49	80,576	-0.28(-0.91%)
Jun 05, 2007	31.11	31.18	30.75	30.77	43,188	-1.23(-3.86%)
Jun 04, 2007	31.70	32.06	31.65	32.00	45,445	+0.39(+1.24%)

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.