Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	27.31	27.94	27.22	27.50	3,023,926	+0.87(+3.28%)
Aug 30, 2007	25.98	26.79	25.98	26.63	2,121,177	+0.04(+0.14%)
Aug 29, 2007	26.19	26.65	25.82	26.59	1,649,679	+0.98(+3.84%)
Aug 28, 2007	25.39	26.19	25.30	25.61	3,658,680	-0.33(-1.26%)
Aug 27, 2007	26.66	26.66	25.74	25.93	1,861,101	-0.72(-2.69%)
Aug 24, 2007	26.20	26.73	25.92	26.65	1,753,935	+0.69(+2.64%)
Aug 23, 2007	26.21	26.49	25.72	25.97	3,759,542	+0.17(+0.67%)
Aug 22, 2007	25.08	25.87	25.08	25.79	3,621,664	+0.95(+3.81%)
Aug 21, 2007	24.21	25.17	24.07	24.85	2,672,363	+0.40(+1.65%)
Aug 20, 2007	23.70	24.50	23.70	24.44	3,217,731	+0.71(+3.00%)
Aug 17, 2007	24.27	25.25	23.37	23.73	5,504,264	+0.72(+3.15%)
Aug 16, 2007	23.39	23.51	21.18	23.01	10,910,253	-0.85(-3.58%)
Aug 15, 2007	25.88	26.05	23.68	23.86	5,747,045	-2.48(-9.42%)
Aug 14, 2007	28.07	28.07	26.32	26.34	3,429,638	-1.36(-4.91%)
Aug 13, 2007	28.03	28.20	27.22	27.70	4,425,168	-0.14(-0.49%)
Aug 10, 2007	27.36	28.52	26.96	27.84	6,283,360	+0.53(+1.93%)
Aug 09, 2007	26.67	27.47	26.40	27.31	4,772,690	-0.32(-1.14%)
Aug 08, 2007	26.68	27.72	26.53	27.63	4,129,370	+1.40(+5.33%)
Aug 07, 2007	25.55	26.97	25.16	26.23	3,489,283	+0.58(+2.27%)
Aug 06, 2007	26.10	26.18	25.07	25.65	3,452,268	-1.00(-3.74%)
Aug 03, 2007	26.84	26.92	26.16	26.65	3,568,162	+0.49(+1.87%)
Aug 02, 2007	26.07	26.50	25.83	26.16	3,458,895	+0.32(+1.25%)
Aug 01, 2007	25.98	26.27	25.37	25.84	4,164,959	-0.48(-1.83%)
Jul 31, 2007	26.81	27.03	26.13	26.32	3,695,210	-0.18(-0.68%)
Jul 30, 2007	25.50	26.63	25.49	26.50	3,878,831	+1.02(+4.01%)
Jul 27, 2007	25.58	26.01	25.20	25.48	3,826,460	-0.13(-0.51%)
Jul 26, 2007	25.87	25.95	24.90	25.61	4,382,001	-0.81(-3.07%)
Jul 25, 2007	26.50	26.60	25.82	26.42	3,880,071	-0.56(-2.09%)
Jul 24, 2007	27.91	27.94	26.91	26.98	2,485,882	-0.51(-1.85%)
Jul 23, 2007	27.98	27.99	27.41	27.49	2,135,563	-0.43(-1.53%)
Jul 20, 2007	27.70	27.99	27.35	27.91	4,232,657	+0.25(+0.89%)
Jul 19, 2007	26.92	27.76	26.92	27.67	3,783,606	+0.45(+1.66%)
Jul 18, 2007	25.76	27.22	25.76	27.22	3,779,750	+1.32(+5.11%)
Jul 17, 2007	26.04	26.27	25.59	25.89	2,288,958	-0.12(-0.48%)
Jul 16, 2007	26.17	26.73	25.61	26.01	2,763,851	-0.66(-2.48%)
Jul 13, 2007	26.79	26.97	26.45	26.68	2,998,307	+0.17(+0.63%)
Jul 12, 2007	25.64	26.61	25.58	26.51	3,613,292	+1.16(+4.59%)
Jul 11, 2007	25.17	25.65	25.09	25.35	2,961,373	-0.07(-0.29%)
Jul 10, 2007	25.06	25.43	24.73	25.42	3,347,203	+0.28(+1.11%)
Jul 09, 2007	25.40	25.78	24.90	25.14	3,856,686	-0.07(-0.29%)
Jul 06, 2007	24.50	25.71	24.47	25.22	5,362,184	+0.72(+2.93%)
Jul 05, 2007	23.50	24.55	23.40	24.50	4,506,310	+1.44(+6.22%)
Jul 03, 2007	23.26	23.21	22.82	23.06	1,907,007	+0.07(+0.32%)
Jul 02, 2007	22.97	23.14	22.78	22.99	2,221,474	+0.41(+1.81%)
Jun 29, 2007	22.28	22.84	22.28	22.58	2,937,773	+0.38(+1.70%)
Jun 28, 2007	21.90	22.59	22.13	22.20	2,742,030	+0.49(+2.25%)
Jun 27, 2007	20.87	21.77	20.86	21.72	3,179,902	+0.61(+2.90%)
Jun 26, 2007	21.81	21.86	20.83	21.10	3,068,752	-0.66(-3.04%)
Jun 25, 2007	22.13	22.49	21.72	21.76	2,049,410	-0.69(-3.06%)
Jun 22, 2007	22.93	22.97	22.17	22.45	1,908,461	-0.35(-1.55%)
Jun 21, 2007	22.49	22.88	22.12	22.80	2,338,096	+0.33(+1.46%)
Jun 20, 2007	22.86	22.89	22.41	22.48	1,980,552	-0.53(-2.31%)
Jun 19, 2007	22.77	23.03	22.59	23.01	1,848,494	+0.24(+1.06%)
Jun 18, 2007	22.89	23.00	22.69	22.77	1,966,328	+0.03(+0.14%)
Jun 15, 2007	22.47	22.80	22.38	22.74	1,902,966	+0.50(+2.23%)
Jun 14, 2007	22.05	22.49	22.00	22.24	2,072,363	+0.24(+1.10%)
Jun 13, 2007	21.73	22.19	21.70	22.00	2,174,195	+0.24(+1.11%)
Jun 12, 2007	21.64	22.24	21.60	21.76	1,881,468	-0.27(-1.21%)
Jun 11, 2007	22.18	22.33	21.90	22.02	1,791,340	-0.01(-0.03%)
Jun 08, 2007	22.18	22.28	21.50	22.03	2,881,063	-0.04(-0.17%)
Jun 07, 2007	22.89	23.01	21.87	22.07	2,976,138	-0.92(-4.01%)
Jun 06, 2007	23.06	23.21	22.66	22.99	2,179,416	-0.02(-0.08%)
Jun 05, 2007	23.32	23.44	22.92	23.01	1,957,211	-0.46(-1.95%)
Jun 04, 2007	23.40	23.55	23.16	23.47	2,047,745	+0.03(+0.13%)

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.