Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	31.04	31.04	30.30	30.98	34,605	+0.51(+1.68%)
Aug 30, 2007	30.46	31.25	30.37	30.47	39,875	-0.42(-1.36%)
Aug 29, 2007	29.80	30.93	29.54	30.89	50,305	+1.30(+4.38%)
Aug 28, 2007	30.45	30.69	29.56	29.60	77,670	-1.06(-3.47%)
Aug 27, 2007	30.36	31.01	30.03	30.66	42,394	+0.26(+0.87%)
Aug 24, 2007	29.55	30.56	29.55	30.40	48,779	+0.92(+3.14%)
Aug 23, 2007	30.67	30.67	29.42	29.47	46,386	-0.99(-3.25%)
Aug 22, 2007	30.56	30.88	29.92	30.46	39,111	+0.28(+0.93%)
Aug 21, 2007	31.05	32.11	30.02	30.18	50,974	-0.73(-2.38%)
Aug 20, 2007	32.27	32.72	30.62	30.92	45,378	-1.62(-4.97%)
Aug 17, 2007	31.54	33.12	29.92	32.53	104,885	+2.21(+7.29%)
Aug 16, 2007	29.51	31.45	29.51	30.32	101,047	+0.66(+2.23%)
Aug 15, 2007	29.94	30.81	29.55	29.66	39,758	-0.45(-1.48%)
Aug 14, 2007	29.89	30.64	29.89	30.11	58,741	+0.31(+1.02%)
Aug 13, 2007	31.04	31.40	28.95	29.80	73,855	-0.87(-2.82%)
Aug 10, 2007	27.67	31.48	27.67	30.67	127,129	+2.51(+8.91%)
Aug 09, 2007	28.66	29.94	27.81	28.16	141,882	-1.09(-3.72%)
Aug 08, 2007	28.52	29.57	28.19	29.25	197,364	+0.53(+1.84%)
Aug 07, 2007	28.73	29.49	28.64	28.72	106,494	-0.15(-0.51%)
Aug 06, 2007	28.29	28.91	27.42	28.87	125,087	+0.61(+2.16%)
Aug 03, 2007	28.46	28.83	28.21	28.26	116,087	-0.18(-0.64%)
Aug 02, 2007	28.51	28.96	27.97	28.44	117,800	+0.08(+0.29%)
Aug 01, 2007	28.28	28.73	27.68	28.36	159,631	-0.07(-0.23%)
Jul 31, 2007	28.90	29.28	28.32	28.43	121,665	-0.11(-0.38%)
Jul 30, 2007	28.25	29.83	28.25	28.53	136,795	+0.19(+0.67%)
Jul 27, 2007	29.32	29.44	28.24	28.34	213,652	-1.11(-3.75%)
Jul 26, 2007	29.60	30.10	29.37	29.45	97,837	-0.72(-2.38%)
Jul 25, 2007	29.82	30.40	29.59	30.17	76,849	+0.50(+1.70%)
Jul 24, 2007	30.91	31.14	29.60	29.66	91,978	-1.18(-3.83%)
Jul 23, 2007	30.49	30.91	29.72	30.84	74,642	+0.49(+1.60%)
Jul 20, 2007	31.62	31.78	30.13	30.36	83,211	-1.33(-4.19%)
Jul 19, 2007	31.52	31.97	30.86	31.68	99,353	+0.40(+1.27%)
Jul 18, 2007	31.35	31.76	30.64	31.29	73,592	-0.17(-0.55%)
Jul 17, 2007	30.84	31.60	30.76	31.46	97,236	+0.81(+2.64%)
Jul 16, 2007	31.48	31.48	30.22	30.65	64,804	-0.58(-1.85%)
Jul 13, 2007	31.35	31.67	31.03	31.23	54,241	-0.02(-0.05%)
Jul 12, 2007	31.11	31.26	30.45	31.25	88,928	+0.49(+1.58%)
Jul 11, 2007	29.96	30.90	29.59	30.76	166,005	+1.49(+5.07%)
Jul 10, 2007	30.64	30.64	29.16	29.28	178,806	-1.56(-5.06%)
Jul 09, 2007	31.22	31.22	30.74	30.83	81,254	-0.40(-1.29%)
Jul 06, 2007	31.35	31.74	30.93	31.24	117,675	-0.05(-0.16%)
Jul 05, 2007	31.01	31.68	30.62	31.29	100,635	+0.45(+1.44%)
Jul 03, 2007	31.25	31.31	30.68	30.84	64,140	-0.23(-0.74%)
Jul 02, 2007	31.26	31.39	30.76	31.07	86,997	-0.07(-0.21%)
Jun 29, 2007	31.58	31.85	31.11	31.14	130,512	-0.30(-0.94%)
Jun 28, 2007	31.49	32.06	31.15	31.44	52,887	+0.02(+0.08%)
Jun 27, 2007	31.12	31.49	30.66	31.41	65,169	+0.07(+0.21%)
Jun 26, 2007	31.57	31.68	31.12	31.35	80,265	+0.01(+0.03%)
Jun 25, 2007	31.07	32.02	31.07	31.34	89,442	+0.27(+0.88%)
Jun 22, 2007	31.15	31.48	30.92	31.07	194,602	-0.02(-0.08%)
Jun 21, 2007	31.16	31.28	30.80	31.09	55,467	-0.05(-0.16%)
Jun 20, 2007	32.35	32.46	31.11	31.14	57,809	-1.20(-3.70%)
Jun 19, 2007	32.30	32.74	31.90	32.34	77,200	-0.04(-0.13%)
Jun 18, 2007	32.96	33.03	32.28	32.38	44,114	-0.46(-1.41%)
Jun 15, 2007	32.90	33.34	32.29	32.84	130,889	+0.62(+1.92%)
Jun 14, 2007	32.37	32.48	32.10	32.22	36,842	+0.00(+0.00%)
Jun 13, 2007	31.72	32.42	31.61	32.22	59,384	+0.63(+1.98%)
Jun 12, 2007	32.22	32.27	31.59	31.59	50,416	-0.75(-2.32%)
Jun 11, 2007	31.89	32.78	31.66	32.34	57,134	+0.32(+1.00%)
Jun 08, 2007	31.12	32.16	31.12	32.02	50,700	+0.80(+2.56%)
Jun 07, 2007	31.39	31.50	30.83	31.22	57,848	-0.23(-0.73%)
Jun 06, 2007	31.23	31.98	31.23	31.45	80,185	-0.02(-0.08%)
Jun 05, 2007	32.67	32.67	31.35	31.48	97,185	-1.39(-4.24%)
Jun 04, 2007	32.99	33.14	32.42	32.87	53,733	-0.16(-0.50%)

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.