Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	24.76	25.03	24.63	24.81	756,442	+0.81(+3.36%)
Aug 30, 2007	23.87	24.19	23.78	24.01	790,669	-0.49(-2.00%)
Aug 29, 2007	24.17	24.50	24.12	24.50	1,138,511	+0.37(+1.53%)
Aug 28, 2007	24.57	24.66	24.11	24.13	1,360,323	-0.34(-1.39%)
Aug 27, 2007	24.50	24.63	24.41	24.47	481,433	+0.09(+0.37%)
Aug 24, 2007	24.17	24.38	24.09	24.38	887,646	+0.11(+0.47%)
Aug 23, 2007	24.26	24.41	24.15	24.26	1,092,743	+0.04(+0.16%)
Aug 22, 2007	23.99	24.31	23.99	24.23	1,129,490	+0.03(+0.12%)
Aug 21, 2007	24.06	24.29	24.00	24.20	1,451,595	+0.23(+0.98%)
Aug 20, 2007	24.02	24.30	23.79	23.96	2,104,031	-0.07(-0.28%)
Aug 17, 2007	23.59	24.18	23.59	24.03	2,377,250	-0.05(-0.22%)
Aug 16, 2007	24.20	24.51	23.62	24.08	2,893,395	-0.74(-2.98%)
Aug 15, 2007	25.20	25.33	24.81	24.82	1,242,386	-0.57(-2.23%)
Aug 14, 2007	25.67	25.75	25.33	25.39	820,917	-0.10(-0.38%)
Aug 13, 2007	25.49	25.68	25.46	25.49	938,721	+0.24(+0.96%)
Aug 10, 2007	25.24	25.30	24.79	25.24	1,248,091	-0.29(-1.12%)
Aug 09, 2007	25.89	25.97	25.44	25.53	1,961,006	-0.85(-3.23%)
Aug 08, 2007	26.36	26.43	26.16	26.38	1,072,664	-0.22(-0.82%)
Aug 07, 2007	26.01	26.70	25.43	26.60	1,191,178	+0.15(+0.57%)
Aug 06, 2007	26.64	26.74	26.17	26.45	1,340,286	+0.23(+0.89%)
Aug 03, 2007	26.30	26.53	26.21	26.22	756,708	-0.31(-1.16%)
Aug 02, 2007	26.38	26.62	26.38	26.53	1,073,343	-0.50(-1.84%)
Aug 01, 2007	27.06	27.17	26.59	27.02	1,321,273	-0.13(-0.47%)
Jul 31, 2007	27.48	27.48	27.05	27.15	817,733	+0.02(+0.06%)
Jul 30, 2007	27.29	27.42	26.95	27.14	1,202,587	+0.26(+0.98%)
Jul 27, 2007	27.22	27.30	26.76	26.87	1,380,223	-0.08(-0.28%)
Jul 26, 2007	27.64	27.65	26.40	26.95	905,953	-0.82(-2.96%)
Jul 25, 2007	27.89	27.96	27.59	27.77	858,079	+0.02(+0.05%)
Jul 24, 2007	27.97	28.04	27.61	27.75	628,290	-0.06(-0.22%)
Jul 23, 2007	27.85	27.93	27.75	27.81	432,613	-0.29(-1.02%)
Jul 20, 2007	27.98	28.21	27.89	28.10	2,512,367	+0.21(+0.76%)
Jul 19, 2007	27.78	28.49	27.70	27.89	1,839,103	+0.17(+0.63%)
Jul 18, 2007	27.71	27.80	27.44	27.72	1,705,114	-0.25(-0.89%)
Jul 17, 2007	27.92	28.00	27.88	27.97	581,460	-0.32(-1.15%)
Jul 16, 2007	28.30	28.37	28.25	28.29	396,528	-0.03(-0.11%)
Jul 13, 2007	28.25	28.38	28.15	28.32	535,812	+0.35(+1.27%)
Jul 12, 2007	27.70	27.97	27.67	27.97	408,070	+0.36(+1.31%)
Jul 11, 2007	27.54	27.67	27.45	27.60	405,417	+0.02(+0.08%)
Jul 10, 2007	27.66	27.75	27.55	27.58	424,918	-0.34(-1.21%)
Jul 09, 2007	27.88	28.02	27.86	27.92	496,158	+0.07(+0.24%)
Jul 06, 2007	27.77	27.96	27.74	27.85	377,160	-0.06(-0.22%)
Jul 05, 2007	28.12	28.12	27.84	27.91	625,770	-0.32(-1.12%)
Jul 03, 2007	28.19	28.25	28.04	28.23	3,725,965	+0.04(+0.13%)
Jul 02, 2007	27.89	28.19	27.69	28.19	2,686,685	+0.84(+3.06%)
Jun 29, 2007	27.53	27.58	27.32	27.36	439,246	+0.03(+0.11%)
Jun 28, 2007	27.10	27.43	27.05	27.32	877,962	+0.44(+1.65%)
Jun 27, 2007	26.53	26.88	26.47	26.88	2,296,246	+0.17(+0.65%)
Jun 26, 2007	26.99	27.06	26.63	26.71	556,122	-0.08(-0.28%)
Jun 25, 2007	27.14	27.14	26.76	26.78	479,708	+0.23(+0.88%)
Jun 22, 2007	26.80	26.83	26.50	26.55	377,823	-0.29(-1.10%)
Jun 21, 2007	26.94	26.94	26.62	26.84	984,755	+0.14(+0.51%)
Jun 20, 2007	27.12	27.12	26.63	26.71	1,167,697	-0.43(-1.58%)
Jun 19, 2007	27.14	27.17	26.96	27.14	602,288	+0.20(+0.76%)
Jun 18, 2007	26.80	26.93	26.73	26.93	878,492	+0.15(+0.56%)
Jun 15, 2007	26.68	26.87	26.64	26.78	448,134	+0.37(+1.40%)
Jun 14, 2007	26.26	26.50	26.26	26.41	542,325	+0.01(+0.03%)
Jun 13, 2007	26.28	26.41	26.17	26.41	693,560	+0.54(+2.10%)
Jun 12, 2007	26.02	26.28	25.86	25.86	3,229,541	-0.48(-1.83%)
Jun 11, 2007	26.30	26.47	26.23	26.34	881,543	+0.25(+0.95%)
Jun 08, 2007	25.90	26.17	25.74	26.10	821,248	-0.03(-0.12%)
Jun 07, 2007	26.39	26.50	26.08	26.13	1,018,717	-0.15(-0.57%)
Jun 06, 2007	26.56	26.56	26.18	26.28	432,812	-0.28(-1.05%)
Jun 05, 2007	26.62	26.65	26.44	26.56	560,898	-0.12(-0.45%)
Jun 04, 2007	26.73	26.74	26.50	26.68	540,054	-0.13(-0.48%)

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.