Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	26.53	26.94	26.45	26.88	17,276,926	+0.55(+2.07%)
Aug 30, 2007	26.01	26.72	25.86	26.33	18,140,356	+0.11(+0.41%)
Aug 29, 2007	25.66	26.25	25.52	26.22	21,521,338	+0.71(+2.77%)
Aug 28, 2007	25.78	26.03	25.51	25.52	21,766,254	-0.48(-1.84%)
Aug 27, 2007	25.97	26.24	25.60	25.99	26,107,460	+0.24(+0.92%)
Aug 24, 2007	25.54	25.93	25.37	25.76	19,729,402	+0.25(+0.98%)
Aug 23, 2007	25.25	25.60	25.03	25.51	27,648,886	+0.40(+1.58%)
Aug 22, 2007	24.99	25.54	24.83	25.11	34,354,960	+0.25(+1.00%)
Aug 21, 2007	25.05	25.22	24.69	24.86	36,545,960	-0.35(-1.39%)
Aug 20, 2007	25.20	25.45	25.10	25.21	26,250,802	-0.08(-0.32%)
Aug 17, 2007	25.18	25.52	24.59	25.29	54,756,824	+0.41(+1.65%)
Aug 16, 2007	24.08	24.98	23.74	24.88	71,542,256	+0.57(+2.33%)
Aug 15, 2007	25.40	25.59	24.09	24.32	52,880,436	-1.14(-4.47%)
Aug 14, 2007	26.09	26.40	25.39	25.45	38,369,588	-0.77(-2.93%)
Aug 13, 2007	25.70	26.71	25.70	26.22	43,253,676	+0.69(+2.72%)
Aug 10, 2007	25.60	25.79	25.18	25.53	42,053,500	-0.22(-0.86%)
Aug 09, 2007	26.42	27.12	25.75	25.75	42,654,132	-1.30(-4.81%)
Aug 08, 2007	27.10	27.39	26.31	27.05	59,760,116	-0.24(-0.86%)
Aug 07, 2007	27.64	27.96	26.75	27.29	51,034,656	-0.86(-3.06%)
Aug 06, 2007	27.73	28.18	27.20	28.15	30,831,772	+0.68(+2.48%)
Aug 03, 2007	27.68	28.53	27.39	27.47	29,911,886	-0.86(-3.02%)
Aug 02, 2007	27.99	28.49	27.62	28.32	24,390,688	+0.44(+1.57%)
Aug 01, 2007	27.97	28.30	27.33	27.89	45,030,248	-0.18(-0.62%)
Jul 31, 2007	28.96	28.96	28.01	28.06	31,335,032	-0.59(-2.07%)
Jul 30, 2007	28.23	29.14	27.81	28.65	27,227,960	+0.58(+2.06%)
Jul 27, 2007	28.59	28.76	28.06	28.08	35,724,160	-0.28(-0.97%)
Jul 26, 2007	28.43	29.13	27.83	28.35	63,512,772	-0.25(-0.87%)
Jul 25, 2007	29.17	29.50	28.52	28.60	36,564,996	-0.42(-1.46%)
Jul 24, 2007	28.65	29.77	28.64	29.03	38,805,268	+0.22(+0.77%)
Jul 23, 2007	28.99	29.14	28.41	28.80	34,853,524	-0.17(-0.58%)
Jul 20, 2007	29.63	29.65	28.73	28.97	54,095,208	-0.24(-0.81%)
Jul 19, 2007	30.31	30.71	28.97	29.21	55,973,284	-1.18(-3.88%)
Jul 18, 2007	30.15	30.45	30.09	30.39	21,106,472	+0.05(+0.16%)
Jul 17, 2007	30.33	30.59	30.17	30.34	16,498,156	+0.00(+0.00%)
Jul 16, 2007	30.45	30.61	30.22	30.34	14,543,731	-0.22(-0.71%)
Jul 13, 2007	30.31	30.64	30.15	30.55	18,365,568	+0.07(+0.22%)
Jul 12, 2007	29.65	30.54	29.54	30.49	31,014,068	+0.95(+3.22%)
Jul 11, 2007	29.07	29.71	28.82	29.54	24,076,380	+0.42(+1.46%)
Jul 10, 2007	29.27	29.45	29.07	29.11	20,653,136	-0.26(-0.87%)
Jul 09, 2007	29.32	29.58	29.17	29.37	19,214,946	+0.01(+0.02%)
Jul 06, 2007	29.31	29.39	29.05	29.36	10,293,606	+0.03(+0.09%)
Jul 05, 2007	29.39	29.50	29.21	29.34	19,715,176	-0.22(-0.73%)
Jul 03, 2007	29.55	29.65	29.44	29.55	8,823,888	-0.05(-0.16%)
Jul 02, 2007	29.38	29.64	29.23	29.60	19,531,110	+0.36(+1.24%)
Jun 29, 2007	29.38	29.48	29.03	29.23	26,202,762	-0.05(-0.16%)
Jun 28, 2007	29.21	29.49	28.98	29.28	20,489,704	+0.03(+0.09%)
Jun 27, 2007	28.70	29.27	28.68	29.25	23,576,846	+0.39(+1.35%)
Jun 26, 2007	29.00	29.28	28.63	28.86	28,782,138	+0.21(+0.73%)
Jun 25, 2007	28.81	29.07	28.50	28.65	24,405,544	-0.31(-1.07%)
Jun 22, 2007	29.15	29.43	28.84	28.96	26,219,604	-0.38(-1.31%)
Jun 21, 2007	29.02	29.44	28.78	29.35	24,172,000	+0.33(+1.14%)
Jun 20, 2007	28.88	29.64	28.57	29.02	33,853,704	+0.26(+0.89%)
Jun 19, 2007	28.47	28.92	28.43	28.76	25,772,910	+0.24(+0.85%)
Jun 18, 2007	28.60	28.86	28.47	28.52	18,748,872	-0.20(-0.70%)
Jun 15, 2007	29.00	29.15	28.63	28.72	44,745,008	+0.01(+0.02%)
Jun 14, 2007	28.78	28.93	28.57	28.72	25,398,146	+0.01(+0.05%)
Jun 13, 2007	28.30	28.82	28.17	28.70	25,520,742	+0.53(+1.89%)
Jun 12, 2007	27.64	28.58	27.62	28.17	35,098,516	+0.28(+1.01%)
Jun 11, 2007	28.03	28.11	27.63	27.89	27,230,572	-0.32(-1.15%)
Jun 08, 2007	28.39	28.63	27.77	28.21	55,718,392	+0.57(+2.07%)
Jun 07, 2007	28.24	28.56	27.61	27.64	47,026,076	-0.82(-2.87%)
Jun 06, 2007	28.55	28.65	28.31	28.45	23,617,062	-0.18(-0.61%)
Jun 05, 2007	28.49	28.68	28.10	28.63	30,215,374	+0.21(+0.74%)
Jun 04, 2007	28.61	29.02	28.40	28.42	21,015,854	-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.