Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	22.39	22.43	22.26	22.39	36,280	+0.45(+2.06%)
Aug 30, 2007	21.94	21.95	21.66	21.94	318,970	+0.27(+1.26%)
Aug 29, 2007	21.65	21.67	21.67	21.67	300	+0.02(+0.07%)
Aug 28, 2007	21.65	21.71	21.65	21.65	1,180	-0.65(-2.92%)
Aug 27, 2007	22.30	22.30	22.30	22.30	0	+0.00(+0.00%)
Aug 24, 2007	22.07	22.30	22.30	22.30	700	+0.23(+1.02%)
Aug 23, 2007	22.07	22.07	22.07	22.07	690	+0.37(+1.70%)
Aug 22, 2007	21.70	21.74	21.49	21.70	1,500	+0.25(+1.15%)
Aug 21, 2007	21.46	21.46	21.46	21.46	200	+0.16(+0.73%)
Aug 20, 2007	21.30	21.30	21.04	21.30	3,400	+0.40(+1.89%)
Aug 17, 2007	20.91	21.12	20.91	20.91	2,900	+0.53(+2.61%)
Aug 16, 2007	20.38	20.95	20.38	20.38	11,380	-0.48(-2.31%)
Aug 15, 2007	20.86	21.01	20.86	20.86	4,400	-0.55(-2.56%)
Aug 14, 2007	21.40	21.50	21.39	21.40	700	-0.33(-1.51%)
Aug 13, 2007	21.73	21.83	21.59	21.73	6,100	+0.62(+2.93%)
Aug 10, 2007	21.11	21.44	21.11	21.11	2,950	-0.46(-2.11%)
Aug 09, 2007	21.57	21.97	21.57	21.57	7,000	-0.64(-2.89%)
Aug 08, 2007	22.21	22.57	21.95	22.21	2,650	+0.26(+1.18%)
Aug 07, 2007	21.95	22.49	21.87	21.95	6,550	-0.34(-1.53%)
Aug 06, 2007	22.29	22.29	22.29	22.29	0	+0.00(+0.00%)
Aug 03, 2007	22.29	22.80	22.29	22.29	3,400	+0.46(+2.12%)
Aug 02, 2007	21.83	21.90	21.25	21.83	2,870	+0.74(+3.50%)
Aug 01, 2007	21.09	21.10	21.09	21.09	2,000	-0.05(-0.25%)
Jul 31, 2007	21.15	21.56	21.07	21.15	2,000	+0.15(+0.72%)
Jul 30, 2007	20.99	21.06	20.87	20.99	15,840	+0.04(+0.20%)
Jul 27, 2007	21.56	21.60	20.95	20.95	5,400	-0.61(-2.84%)
Jul 26, 2007	21.56	21.90	21.56	21.56	2,220	-0.77(-3.46%)
Jul 25, 2007	22.34	22.49	22.11	22.34	1,400	-0.34(-1.51%)
Jul 24, 2007	22.68	22.95	22.59	22.68	9,955	-0.07(-0.31%)
Jul 23, 2007	22.75	23.09	22.75	22.75	4,530	-1.01(-4.25%)
Jul 20, 2007	23.76	23.76	23.76	23.76	0	+0.00(+0.00%)
Jul 19, 2007	23.76	23.77	23.76	23.76	4,000	-0.95(-3.86%)
Jul 18, 2007	24.71	24.71	24.71	24.71	0	+0.00(+0.00%)
Jul 17, 2007	24.71	24.89	24.71	24.71	5,640	-0.14(-0.57%)
Jul 16, 2007	24.24	24.85	24.43	24.85	3,300	+0.61(+2.53%)
Jul 13, 2007	24.10	24.31	24.24	24.24	1,520	+0.14(+0.57%)
Jul 12, 2007	23.71	24.25	23.96	24.10	2,500	+0.39(+1.65%)
Jul 11, 2007	23.78	23.71	23.71	23.71	200	-0.07(-0.29%)
Jul 10, 2007	23.78	23.78	23.78	23.78	0	+0.00(+0.00%)
Jul 09, 2007	23.78	23.85	23.58	23.78	3,100	+0.04(+0.17%)
Jul 06, 2007	23.74	23.78	23.73	23.74	1,000	+0.46(+2.00%)
Jul 05, 2007	23.28	23.33	23.00	23.28	1,800	+0.29(+1.28%)
Jul 03, 2007	22.98	22.98	22.19	22.98	5,700	+0.65(+2.92%)
Jul 02, 2007	22.33	22.33	22.33	22.33	0	+0.00(+0.00%)
Jun 29, 2007	22.33	22.33	22.33	22.33	0	+0.00(+0.00%)
Jun 28, 2007	22.33	22.33	21.94	22.33	760	+0.59(+2.70%)
Jun 27, 2007	21.74	21.74	21.73	21.74	600	+0.10(+0.47%)
Jun 26, 2007	21.64	22.27	21.64	21.64	4,100	-0.25(-1.16%)
Jun 25, 2007	21.89	22.30	21.89	21.89	7,685	-0.47(-2.11%)
Jun 22, 2007	22.74	22.45	22.36	22.36	1,200	-0.38(-1.65%)
Jun 21, 2007	22.74	22.74	22.74	22.74	250	-0.65(-2.78%)
Jun 20, 2007	23.39	23.05	22.85	23.39	1,550	+0.00(+0.00%)
Jun 19, 2007	23.39	22.89	22.47	23.39	1,900	+0.00(+0.00%)
Jun 18, 2007	23.39	22.37	22.35	23.39	5,000	+0.00(+0.00%)
Jun 15, 2007	23.39	23.39	23.39	23.39	0	+0.00(+0.00%)
Jun 14, 2007	23.39	23.09	23.09	23.39	400	+0.00(+0.00%)
Jun 13, 2007	23.39	23.12	22.70	23.39	3,800	+0.00(+0.00%)
Jun 12, 2007	23.39	23.53	22.85	23.39	2,400	+0.00(+0.00%)
Jun 11, 2007	23.39	23.39	23.39	23.39	0	+0.00(+0.00%)
Jun 08, 2007	23.39	23.68	23.39	23.39	3,100	-0.12(-0.50%)
Jun 07, 2007	23.51	24.29	23.51	23.51	1,400	-0.73(-3.02%)
Jun 06, 2007	24.24	24.35	24.16	24.24	3,000	-0.07(-0.30%)
Jun 05, 2007	24.32	24.42	24.32	24.32	1,200	+0.12(+0.49%)
Jun 04, 2007	24.20	24.21	24.20	24.20	500	-0.75(-3.02%)

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.