Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	25.11	25.49	25.05	25.09	4,748,924	+0.23(+0.93%)
Aug 30, 2007	24.85	25.32	24.62	24.86	5,790,310	+0.01(+0.03%)
Aug 29, 2007	24.68	24.95	24.42	24.85	4,389,983	+0.38(+1.55%)
Aug 28, 2007	24.72	24.83	24.32	24.47	5,701,179	-0.42(-1.71%)
Aug 27, 2007	25.18	25.18	24.75	24.90	4,367,297	-0.39(-1.55%)
Aug 24, 2007	25.18	25.40	24.93	25.29	4,473,745	+0.31(+1.22%)
Aug 23, 2007	24.84	25.24	24.55	24.98	6,502,018	+0.14(+0.55%)
Aug 22, 2007	25.63	25.69	24.67	24.84	10,435,875	-0.52(-2.04%)
Aug 21, 2007	25.99	25.97	25.15	25.36	7,602,198	-0.63(-2.42%)
Aug 20, 2007	26.02	26.39	25.52	25.99	8,217,795	-0.67(-2.51%)
Aug 17, 2007	26.13	26.84	25.84	26.66	9,109,107	+0.96(+3.74%)
Aug 16, 2007	25.58	25.88	24.43	25.70	12,970,209	+0.12(+0.47%)
Aug 15, 2007	26.46	26.77	25.46	25.58	7,754,771	-0.62(-2.36%)
Aug 14, 2007	26.52	26.87	26.15	26.20	5,691,514	-0.43(-1.61%)
Aug 13, 2007	26.82	27.19	26.62	26.63	7,432,258	-0.19(-0.69%)
Aug 10, 2007	26.45	27.00	25.87	26.82	11,048,786	-0.42(-1.56%)
Aug 09, 2007	26.82	28.25	26.48	27.24	10,469,701	-0.04(-0.16%)
Aug 08, 2007	27.19	28.10	26.97	27.28	10,824,884	+0.47(+1.75%)
Aug 07, 2007	26.27	26.98	25.83	26.82	12,583,884	+0.55(+2.08%)
Aug 06, 2007	26.21	26.35	25.22	26.27	9,535,434	+0.06(+0.21%)
Aug 03, 2007	26.50	27.24	26.16	26.21	11,374,706	-1.03(-3.79%)
Aug 02, 2007	26.98	27.68	26.51	27.24	11,477,797	+0.58(+2.16%)
Aug 01, 2007	26.31	26.98	25.80	26.67	9,977,450	+0.55(+2.13%)
Jul 31, 2007	26.48	27.02	26.03	26.11	7,959,596	-0.37(-1.39%)
Jul 30, 2007	25.98	26.70	25.92	26.48	9,176,847	+0.74(+2.86%)
Jul 27, 2007	26.06	26.47	25.48	25.74	8,818,378	-0.31(-1.20%)
Jul 26, 2007	26.39	26.49	25.44	26.06	10,641,032	-0.48(-1.81%)
Jul 25, 2007	26.04	26.62	25.70	26.54	7,715,586	+0.36(+1.37%)
Jul 24, 2007	26.50	26.61	26.04	26.18	9,141,801	-0.67(-2.51%)
Jul 23, 2007	27.42	27.42	26.60	26.85	12,928,632	-1.10(-3.92%)
Jul 20, 2007	28.48	28.65	27.83	27.95	8,030,028	-0.44(-1.54%)
Jul 19, 2007	28.14	28.47	27.92	28.38	6,581,753	+0.40(+1.42%)
Jul 18, 2007	26.90	28.06	26.89	27.98	9,730,610	+0.91(+3.36%)
Jul 17, 2007	27.47	27.69	27.02	27.08	5,973,942	-0.13(-0.49%)
Jul 16, 2007	27.80	27.88	26.86	27.21	6,537,724	-0.69(-2.48%)
Jul 13, 2007	27.59	28.12	27.40	27.90	4,907,320	+0.12(+0.43%)
Jul 12, 2007	27.93	28.03	27.43	27.78	5,475,129	+0.06(+0.23%)
Jul 11, 2007	27.25	27.78	27.25	27.72	6,979,890	+0.10(+0.35%)
Jul 10, 2007	27.59	28.11	27.50	27.62	7,306,696	-0.15(-0.55%)
Jul 09, 2007	27.74	28.12	27.59	27.78	5,930,450	-0.14(-0.49%)
Jul 06, 2007	28.12	28.29	27.85	27.91	6,967,272	+0.10(+0.38%)
Jul 05, 2007	27.82	28.05	27.49	27.81	6,622,828	-0.01(-0.03%)
Jul 03, 2007	27.15	28.01	26.98	27.82	3,857,184	+0.20(+0.74%)
Jul 02, 2007	27.34	27.61	27.04	27.61	7,576,925	+0.40(+1.46%)
Jun 29, 2007	26.90	27.82	26.90	27.21	12,183,886	+0.23(+0.84%)
Jun 28, 2007	27.61	27.88	26.77	26.99	9,531,850	-0.53(-1.91%)
Jun 27, 2007	26.66	27.53	26.57	27.51	8,999,326	+0.45(+1.65%)
Jun 26, 2007	27.75	28.36	26.89	27.06	9,533,662	-0.66(-2.38%)
Jun 25, 2007	28.01	28.12	27.44	27.72	13,444,165	-0.82(-2.86%)
Jun 22, 2007	29.09	29.28	28.08	28.54	9,394,760	-0.85(-2.89%)
Jun 21, 2007	28.60	29.42	28.70	29.39	5,952,510	+0.79(+2.76%)
Jun 20, 2007	29.69	29.95	28.54	28.60	6,762,163	-0.99(-3.36%)
Jun 19, 2007	29.78	29.85	29.53	29.59	4,892,823	-0.30(-1.01%)
Jun 18, 2007	30.32	30.35	29.84	29.90	4,552,674	-0.09(-0.29%)
Jun 15, 2007	29.91	30.07	29.55	29.98	6,428,726	+0.18(+0.60%)
Jun 14, 2007	28.91	29.89	28.88	29.80	8,070,137	+0.95(+3.31%)
Jun 13, 2007	28.35	28.93	28.33	28.85	5,373,917	+0.61(+2.16%)
Jun 12, 2007	28.18	28.77	27.96	28.24	6,012,333	+0.06(+0.20%)
Jun 11, 2007	28.05	28.45	27.87	28.18	3,828,617	+0.12(+0.42%)
Jun 08, 2007	27.62	28.08	27.34	28.06	5,429,130	+0.17(+0.60%)
Jun 07, 2007	28.34	28.89	27.81	27.90	6,666,320	-0.58(-2.03%)
Jun 06, 2007	29.49	29.49	28.31	28.47	5,634,470	-0.56(-1.92%)
Jun 05, 2007	29.13	29.31	28.90	29.03	5,095,516	-0.36(-1.23%)
Jun 04, 2007	28.54	29.46	28.50	29.39	4,970,316	+0.66(+2.29%)

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.