Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	26.55	26.96	26.46	26.89	17,268,406	+0.55(+2.07%)
Aug 30, 2007	26.03	26.73	25.87	26.34	18,131,412	+0.11(+0.41%)
Aug 29, 2007	25.68	26.26	25.53	26.24	21,510,728	+0.71(+2.77%)
Aug 28, 2007	25.79	26.04	25.52	25.53	21,755,524	-0.48(-1.84%)
Aug 27, 2007	25.99	26.26	25.61	26.01	26,094,588	+0.24(+0.92%)
Aug 24, 2007	25.55	25.95	25.39	25.77	19,719,676	+0.25(+0.98%)
Aug 23, 2007	25.26	25.62	25.04	25.52	27,635,254	+0.40(+1.58%)
Aug 22, 2007	25.00	25.55	24.84	25.12	34,338,020	+0.25(+1.00%)
Aug 21, 2007	25.06	25.23	24.71	24.87	36,527,944	-0.35(-1.39%)
Aug 20, 2007	25.21	25.46	25.12	25.22	26,237,860	-0.08(-0.32%)
Aug 17, 2007	25.19	25.53	24.60	25.31	54,729,828	+0.41(+1.65%)
Aug 16, 2007	24.09	25.00	23.75	24.89	71,506,984	+0.57(+2.33%)
Aug 15, 2007	25.41	25.60	24.11	24.33	52,854,364	-1.14(-4.47%)
Aug 14, 2007	26.11	26.41	25.41	25.47	38,350,672	-0.77(-2.93%)
Aug 13, 2007	25.72	26.73	25.72	26.24	43,232,352	+0.69(+2.72%)
Aug 10, 2007	25.62	25.80	25.19	25.54	42,032,768	-0.22(-0.86%)
Aug 09, 2007	26.43	27.13	25.76	25.76	42,633,100	-1.30(-4.81%)
Aug 08, 2007	27.11	27.40	26.32	27.06	59,730,652	-0.24(-0.86%)
Aug 07, 2007	27.66	27.97	26.77	27.30	51,009,492	-0.86(-3.06%)
Aug 06, 2007	27.74	28.20	27.21	28.16	30,816,570	+0.68(+2.48%)
Aug 03, 2007	27.70	28.55	27.41	27.48	29,897,138	-0.86(-3.02%)
Aug 02, 2007	28.01	28.50	27.64	28.34	24,378,662	+0.44(+1.57%)
Aug 01, 2007	27.99	28.32	27.34	27.90	45,008,048	-0.18(-0.62%)
Jul 31, 2007	28.97	28.97	28.02	28.08	31,319,582	-0.59(-2.07%)
Jul 30, 2007	28.24	29.15	27.82	28.67	27,214,536	+0.58(+2.06%)
Jul 27, 2007	28.60	28.77	28.08	28.09	35,706,544	-0.28(-0.97%)
Jul 26, 2007	28.45	29.15	27.84	28.37	63,481,456	-0.25(-0.87%)
Jul 25, 2007	29.19	29.51	28.53	28.62	36,546,968	-0.42(-1.46%)
Jul 24, 2007	28.66	29.78	28.66	29.04	38,786,136	+0.22(+0.77%)
Jul 23, 2007	29.01	29.15	28.42	28.82	34,836,340	-0.17(-0.58%)
Jul 20, 2007	29.65	29.66	28.74	28.99	54,068,540	-0.24(-0.81%)
Jul 19, 2007	30.33	30.73	28.99	29.22	55,945,688	-1.18(-3.88%)
Jul 18, 2007	30.17	30.46	30.10	30.40	21,096,066	+0.05(+0.16%)
Jul 17, 2007	30.34	30.60	30.19	30.35	16,490,021	+0.00(+0.00%)
Jul 16, 2007	30.47	30.62	30.24	30.35	14,536,560	-0.22(-0.71%)
Jul 13, 2007	30.33	30.65	30.17	30.57	18,356,512	+0.07(+0.22%)
Jul 12, 2007	29.66	30.56	29.55	30.50	30,998,778	+0.95(+3.22%)
Jul 11, 2007	29.09	29.72	28.84	29.55	24,064,510	+0.42(+1.46%)
Jul 10, 2007	29.28	29.46	29.09	29.13	20,642,954	-0.26(-0.87%)
Jul 09, 2007	29.34	29.59	29.19	29.38	19,205,472	+0.01(+0.02%)
Jul 06, 2007	29.32	29.40	29.06	29.38	10,288,531	+0.03(+0.09%)
Jul 05, 2007	29.40	29.52	29.22	29.35	19,705,454	-0.22(-0.73%)
Jul 03, 2007	29.57	29.66	29.46	29.57	8,819,538	-0.05(-0.16%)
Jul 02, 2007	29.39	29.65	29.25	29.61	19,521,480	+0.36(+1.24%)
Jun 29, 2007	29.39	29.49	29.05	29.25	26,189,842	-0.05(-0.16%)
Jun 28, 2007	29.22	29.50	28.99	29.30	20,479,602	+0.03(+0.09%)
Jun 27, 2007	28.71	29.29	28.69	29.27	23,565,222	+0.39(+1.35%)
Jun 26, 2007	29.01	29.30	28.65	28.88	28,767,948	+0.21(+0.73%)
Jun 25, 2007	28.82	29.09	28.51	28.67	24,393,512	-0.31(-1.07%)
Jun 22, 2007	29.16	29.44	28.85	28.98	26,206,676	-0.38(-1.31%)
Jun 21, 2007	29.03	29.46	28.79	29.36	24,160,082	+0.33(+1.14%)
Jun 20, 2007	28.89	29.65	28.58	29.03	33,837,016	+0.26(+0.89%)
Jun 19, 2007	28.48	28.93	28.45	28.78	25,760,202	+0.24(+0.85%)
Jun 18, 2007	28.62	28.88	28.49	28.53	18,739,628	-0.20(-0.70%)
Jun 15, 2007	29.01	29.17	28.65	28.74	44,722,948	+0.01(+0.02%)
Jun 14, 2007	28.79	28.95	28.58	28.73	25,385,624	+0.01(+0.05%)
Jun 13, 2007	28.31	28.84	28.18	28.72	25,508,158	+0.53(+1.89%)
Jun 12, 2007	27.65	28.59	27.64	28.18	35,081,208	+0.28(+1.01%)
Jun 11, 2007	28.04	28.12	27.64	27.90	27,217,146	-0.32(-1.15%)
Jun 08, 2007	28.40	28.65	27.79	28.22	55,690,920	+0.57(+2.07%)
Jun 07, 2007	28.25	28.57	27.62	27.65	47,002,892	-0.82(-2.87%)
Jun 06, 2007	28.56	28.67	28.33	28.47	23,605,418	-0.18(-0.61%)
Jun 05, 2007	28.50	28.70	28.11	28.64	30,200,478	+0.21(+0.74%)
Jun 04, 2007	28.63	29.03	28.41	28.43	21,005,492	-0.40(-1.38%)

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.