Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	28.63	28.69	28.40	28.52	6,781,733	+0.40(+1.43%)
Aug 30, 2007	27.80	28.35	27.77	28.12	8,015,419	+0.07(+0.24%)
Aug 29, 2007	27.68	28.07	27.59	28.05	7,204,927	+0.61(+2.21%)
Aug 28, 2007	27.97	28.04	27.42	27.45	6,550,062	-0.80(-2.83%)
Aug 27, 2007	28.36	28.36	28.09	28.25	4,019,872	-0.14(-0.49%)
Aug 24, 2007	27.97	28.43	28.13	28.39	10,017,562	+0.49(+1.76%)
Aug 23, 2007	27.90	27.98	27.59	27.90	7,054,721	+0.26(+0.93%)
Aug 22, 2007	27.46	27.68	27.38	27.64	6,646,887	+0.52(+1.90%)
Aug 21, 2007	27.08	27.25	26.96	27.12	7,102,199	-0.23(-0.85%)
Aug 20, 2007	27.56	27.57	26.97	27.35	8,174,384	+0.01(+0.03%)
Aug 17, 2007	27.06	27.50	26.92	27.35	12,081,167	+0.67(+2.51%)
Aug 16, 2007	26.74	26.78	25.87	26.68	18,233,574	-0.29(-1.08%)
Aug 15, 2007	27.06	27.57	26.94	26.97	11,602,304	-0.39(-1.44%)
Aug 14, 2007	27.88	27.93	27.33	27.36	8,631,318	-0.36(-1.30%)
Aug 13, 2007	27.60	28.04	27.66	27.72	9,705,835	+0.10(+0.37%)
Aug 10, 2007	27.66	27.71	27.13	27.62	11,775,270	-0.17(-0.62%)
Aug 09, 2007	28.07	28.28	27.74	27.80	14,333,375	-1.04(-3.61%)
Aug 08, 2007	28.38	29.09	28.43	28.84	14,477,268	+0.03(+0.12%)
Aug 07, 2007	28.14	29.01	28.13	28.80	12,390,496	+0.20(+0.71%)
Aug 06, 2007	28.43	28.60	28.00	28.60	15,603,234	+0.44(+1.56%)
Aug 03, 2007	28.48	29.00	28.14	28.16	13,413,126	-1.05(-3.60%)
Aug 02, 2007	29.29	29.30	28.85	29.21	13,634,356	-0.30(-1.03%)
Aug 01, 2007	29.59	29.78	28.94	29.51	15,400,717	+0.13(+0.43%)
Jul 31, 2007	29.62	29.93	29.34	29.39	10,015,040	-0.22(-0.73%)
Jul 30, 2007	29.45	29.67	29.22	29.60	9,065,267	+0.19(+0.66%)
Jul 27, 2007	29.91	30.03	29.13	29.41	15,315,214	-0.61(-2.05%)
Jul 26, 2007	30.58	30.63	29.55	30.02	14,534,175	-0.72(-2.33%)
Jul 25, 2007	30.55	30.78	30.26	30.74	10,360,555	+0.12(+0.40%)
Jul 24, 2007	31.00	31.20	30.53	30.62	11,260,416	-0.90(-2.85%)
Jul 23, 2007	31.44	31.62	31.23	31.51	7,763,163	+0.23(+0.74%)
Jul 20, 2007	31.42	31.46	31.06	31.28	9,524,784	-0.22(-0.70%)
Jul 19, 2007	31.40	31.54	31.38	31.50	8,397,815	-0.06(-0.19%)
Jul 18, 2007	31.27	31.56	31.23	31.56	8,947,061	+0.25(+0.81%)
Jul 17, 2007	31.50	31.56	31.24	31.31	7,067,483	-0.00(-0.01%)
Jul 16, 2007	31.46	31.52	31.11	31.31	7,531,297	-0.45(-1.43%)
Jul 13, 2007	31.56	31.86	31.56	31.76	7,271,523	+0.10(+0.31%)
Jul 12, 2007	31.30	31.70	31.29	31.67	8,573,115	+0.33(+1.05%)
Jul 11, 2007	31.16	31.37	31.11	31.34	8,729,324	+0.16(+0.52%)
Jul 10, 2007	31.37	31.46	31.12	31.17	10,974,945	-0.19(-0.62%)
Jul 09, 2007	31.30	31.49	31.25	31.37	6,971,367	+0.25(+0.79%)
Jul 06, 2007	31.08	31.23	31.05	31.12	11,094,610	+0.25(+0.80%)
Jul 05, 2007	31.28	31.26	30.67	30.88	7,464,700	-0.25(-0.80%)
Jul 03, 2007	31.12	31.18	30.98	31.13	4,802,497	+0.09(+0.29%)
Jul 02, 2007	30.91	31.07	30.85	31.04	11,685,842	+0.49(+1.61%)
Jun 29, 2007	30.55	30.70	30.38	30.55	8,869,707	+0.14(+0.47%)
Jun 28, 2007	30.38	30.51	30.30	30.40	12,861,524	+0.36(+1.20%)
Jun 27, 2007	29.73	30.04	29.68	30.04	11,787,562	+0.23(+0.78%)
Jun 26, 2007	30.19	30.19	29.68	29.81	11,882,103	+0.12(+0.41%)
Jun 25, 2007	29.80	29.93	29.54	29.69	15,342,478	+0.15(+0.50%)
Jun 22, 2007	29.76	29.86	29.31	29.54	14,380,099	+0.22(+0.77%)
Jun 21, 2007	29.38	29.44	29.13	29.32	11,921,204	+0.14(+0.49%)
Jun 20, 2007	29.62	29.64	29.11	29.17	10,505,464	-0.35(-1.18%)
Jun 19, 2007	29.63	29.63	29.37	29.52	13,511,748	+0.19(+0.64%)
Jun 18, 2007	29.47	29.50	29.30	29.33	8,354,778	-0.01(-0.03%)
Jun 15, 2007	29.54	29.66	29.29	29.34	16,073,348	+0.18(+0.62%)
Jun 14, 2007	28.99	29.21	28.95	29.16	6,438,832	+0.21(+0.73%)
Jun 13, 2007	28.71	28.96	28.63	28.95	9,594,841	+0.60(+2.11%)
Jun 12, 2007	28.76	28.85	28.32	28.35	10,977,070	-0.10(-0.36%)
Jun 11, 2007	28.22	28.58	28.19	28.45	6,205,509	+0.09(+0.33%)
Jun 08, 2007	28.36	28.36	28.03	28.36	7,965,682	+0.33(+1.19%)
Jun 07, 2007	28.12	28.43	27.92	28.02	7,626,187	-0.23(-0.81%)
Jun 06, 2007	28.45	28.55	28.16	28.25	5,874,133	-0.31(-1.10%)
Jun 05, 2007	28.69	28.74	28.44	28.57	7,963,682	-0.38(-1.32%)
Jun 04, 2007	28.74	29.03	28.74	28.95	11,254,657	+0.32(+1.11%)

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.