Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	28.63	28.69	28.41	28.53	6,781,173	+0.40(+1.43%)
Aug 30, 2007	27.80	28.35	27.78	28.12	8,014,758	+0.07(+0.24%)
Aug 29, 2007	27.68	28.07	27.59	28.06	7,204,332	+0.61(+2.21%)
Aug 28, 2007	27.97	28.04	27.42	27.45	6,549,522	-0.80(-2.83%)
Aug 27, 2007	28.36	28.36	28.09	28.25	4,019,540	-0.14(-0.49%)
Aug 24, 2007	27.97	28.44	28.13	28.39	10,016,735	+0.49(+1.76%)
Aug 23, 2007	27.90	27.98	27.59	27.90	7,054,139	+0.26(+0.93%)
Aug 22, 2007	27.47	27.68	27.38	27.64	6,646,338	+0.52(+1.90%)
Aug 21, 2007	27.09	27.26	26.96	27.12	7,101,612	-0.23(-0.85%)
Aug 20, 2007	27.56	27.57	26.97	27.36	8,173,709	+0.01(+0.03%)
Aug 17, 2007	27.06	27.50	26.92	27.35	12,080,170	+0.67(+2.51%)
Aug 16, 2007	26.74	26.78	25.87	26.68	18,232,068	-0.29(-1.08%)
Aug 15, 2007	27.06	27.57	26.94	26.97	11,601,346	-0.39(-1.44%)
Aug 14, 2007	27.88	27.93	27.33	27.37	8,630,606	-0.36(-1.30%)
Aug 13, 2007	27.60	28.05	27.66	27.73	9,705,033	+0.10(+0.37%)
Aug 10, 2007	27.66	27.72	27.14	27.62	11,774,298	-0.17(-0.62%)
Aug 09, 2007	28.07	28.28	27.74	27.80	14,332,192	-1.04(-3.61%)
Aug 08, 2007	28.38	29.10	28.43	28.84	14,476,073	+0.03(+0.12%)
Aug 07, 2007	28.14	29.01	28.13	28.81	12,389,473	+0.20(+0.71%)
Aug 06, 2007	28.44	28.61	28.00	28.60	15,601,946	+0.44(+1.56%)
Aug 03, 2007	28.48	29.00	28.14	28.16	13,412,019	-1.05(-3.60%)
Aug 02, 2007	29.29	29.30	28.85	29.21	13,633,231	-0.30(-1.03%)
Aug 01, 2007	29.60	29.78	28.94	29.52	15,399,446	+0.13(+0.43%)
Jul 31, 2007	29.62	29.94	29.35	29.39	10,014,213	-0.22(-0.73%)
Jul 30, 2007	29.45	29.67	29.22	29.61	9,064,519	+0.19(+0.66%)
Jul 27, 2007	29.91	30.03	29.13	29.41	15,313,949	-0.61(-2.04%)
Jul 26, 2007	30.58	30.63	29.55	30.02	14,532,975	-0.72(-2.33%)
Jul 25, 2007	30.55	30.79	30.26	30.74	10,359,700	+0.12(+0.40%)
Jul 24, 2007	31.00	31.21	30.54	30.62	11,259,487	-0.90(-2.85%)
Jul 23, 2007	31.44	31.63	31.24	31.52	7,762,522	+0.23(+0.74%)
Jul 20, 2007	31.43	31.46	31.06	31.28	9,523,998	-0.22(-0.70%)
Jul 19, 2007	31.40	31.54	31.38	31.50	8,397,122	-0.06(-0.19%)
Jul 18, 2007	31.27	31.56	31.24	31.56	8,946,322	+0.25(+0.81%)
Jul 17, 2007	31.51	31.56	31.24	31.31	7,066,900	-0.00(-0.01%)
Jul 16, 2007	31.46	31.52	31.12	31.31	7,530,675	-0.45(-1.43%)
Jul 13, 2007	31.56	31.87	31.56	31.77	7,270,923	+0.10(+0.31%)
Jul 12, 2007	31.30	31.71	31.30	31.67	8,572,407	+0.33(+1.05%)
Jul 11, 2007	31.16	31.38	31.11	31.34	8,728,603	+0.16(+0.52%)
Jul 10, 2007	31.37	31.46	31.12	31.18	10,974,039	-0.19(-0.62%)
Jul 09, 2007	31.30	31.49	31.25	31.37	6,970,792	+0.25(+0.79%)
Jul 06, 2007	31.08	31.23	31.05	31.13	11,093,694	+0.25(+0.80%)
Jul 05, 2007	31.28	31.27	30.67	30.88	7,464,084	-0.25(-0.80%)
Jul 03, 2007	31.12	31.19	30.99	31.13	4,802,101	+0.09(+0.29%)
Jul 02, 2007	30.91	31.08	30.85	31.04	11,684,878	+0.49(+1.61%)
Jun 29, 2007	30.55	30.70	30.38	30.55	8,868,975	+0.14(+0.47%)
Jun 28, 2007	30.38	30.51	30.30	30.41	12,860,462	+0.36(+1.20%)
Jun 27, 2007	29.73	30.05	29.69	30.05	11,786,589	+0.23(+0.78%)
Jun 26, 2007	30.19	30.19	29.68	29.81	11,881,122	+0.12(+0.41%)
Jun 25, 2007	29.80	29.94	29.54	29.69	15,341,212	+0.15(+0.50%)
Jun 22, 2007	29.77	29.86	29.31	29.54	14,378,912	+0.22(+0.77%)
Jun 21, 2007	29.39	29.44	29.14	29.32	11,920,220	+0.14(+0.49%)
Jun 20, 2007	29.62	29.64	29.11	29.17	10,504,596	-0.35(-1.18%)
Jun 19, 2007	29.64	29.64	29.38	29.52	13,510,632	+0.19(+0.64%)
Jun 18, 2007	29.47	29.50	29.30	29.33	8,354,088	-0.01(-0.03%)
Jun 15, 2007	29.55	29.66	29.30	29.34	16,072,021	+0.18(+0.62%)
Jun 14, 2007	29.00	29.21	28.95	29.16	6,438,301	+0.21(+0.73%)
Jun 13, 2007	28.71	28.96	28.64	28.95	9,594,049	+0.60(+2.11%)
Jun 12, 2007	28.76	28.85	28.32	28.35	10,976,164	-0.10(-0.36%)
Jun 11, 2007	28.22	28.59	28.20	28.45	6,204,996	+0.09(+0.33%)
Jun 08, 2007	28.36	28.36	28.03	28.36	7,965,025	+0.33(+1.19%)
Jun 07, 2007	28.12	28.44	27.92	28.03	7,625,558	-0.23(-0.81%)
Jun 06, 2007	28.45	28.55	28.17	28.25	5,873,648	-0.31(-1.10%)
Jun 05, 2007	28.70	28.74	28.44	28.57	7,963,025	-0.38(-1.32%)
Jun 04, 2007	28.74	29.03	28.74	28.95	11,253,728	+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.