Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	28.14	28.35	27.91	28.19	51,506,120	+0.34(+1.22%)
Aug 30, 2007	27.79	28.08	27.74	27.85	31,900,218	-0.22(-0.80%)
Aug 29, 2007	27.73	28.10	27.67	28.07	57,154,456	+0.48(+1.73%)
Aug 28, 2007	28.16	28.23	27.59	27.59	51,705,648	-0.69(-2.44%)
Aug 27, 2007	28.47	28.47	28.21	28.28	31,703,840	-0.30(-1.04%)
Aug 24, 2007	28.31	28.62	28.27	28.58	48,012,756	+0.21(+0.74%)
Aug 23, 2007	28.38	28.59	27.99	28.37	45,660,748	-0.01(-0.05%)
Aug 22, 2007	28.03	28.49	27.92	28.38	53,095,660	+0.57(+2.06%)
Aug 21, 2007	27.58	28.12	27.54	27.81	48,508,528	+0.09(+0.34%)
Aug 20, 2007	27.91	27.92	27.38	27.72	55,542,992	-0.17(-0.60%)
Aug 17, 2007	27.64	28.02	27.36	27.88	86,017,608	+0.91(+3.36%)
Aug 16, 2007	26.48	27.04	26.25	26.98	90,579,024	+0.22(+0.81%)
Aug 15, 2007	27.25	27.51	26.63	26.76	74,844,528	-0.57(-2.07%)
Aug 14, 2007	27.68	27.70	27.20	27.33	60,883,756	-0.36(-1.28%)
Aug 13, 2007	27.97	28.14	27.56	27.68	57,898,984	-0.04(-0.16%)
Aug 10, 2007	27.92	28.02	26.97	27.73	117,542,856	-0.51(-1.82%)
Aug 09, 2007	28.77	29.10	28.19	28.24	82,690,816	-1.10(-3.76%)
Aug 08, 2007	28.65	29.34	28.62	29.34	64,102,388	+0.71(+2.48%)
Aug 07, 2007	28.20	28.81	28.09	28.63	64,458,732	+0.28(+0.97%)
Aug 06, 2007	27.73	28.45	27.57	28.36	72,590,752	+0.52(+1.88%)
Aug 03, 2007	28.11	28.31	27.74	27.83	65,534,984	-0.47(-1.67%)
Aug 02, 2007	28.28	28.41	28.02	28.31	51,079,628	+0.06(+0.21%)
Aug 01, 2007	27.99	28.49	27.88	28.25	73,863,600	+0.14(+0.49%)
Jul 31, 2007	28.68	28.83	28.09	28.11	58,984,844	-0.37(-1.30%)
Jul 30, 2007	28.31	28.60	28.03	28.48	55,270,600	+0.35(+1.24%)
Jul 27, 2007	28.73	28.82	28.13	28.13	66,326,680	-0.54(-1.87%)
Jul 26, 2007	29.02	29.47	28.54	28.67	86,602,968	-0.65(-2.20%)
Jul 25, 2007	29.42	29.53	28.97	29.31	58,083,848	+0.15(+0.50%)
Jul 24, 2007	29.47	29.72	29.12	29.17	63,511,060	-0.44(-1.47%)
Jul 23, 2007	29.23	29.70	29.23	29.60	46,102,556	+0.51(+1.74%)
Jul 20, 2007	29.33	29.60	29.01	29.10	67,945,032	-0.43(-1.45%)
Jul 19, 2007	29.43	29.58	29.36	29.52	41,045,704	+0.19(+0.64%)
Jul 18, 2007	29.24	29.57	28.96	29.33	68,694,096	-0.19(-0.64%)
Jul 17, 2007	29.02	29.70	29.01	29.52	80,063,472	+0.43(+1.47%)
Jul 16, 2007	28.72	29.15	28.68	29.10	55,737,972	+0.45(+1.57%)
Jul 13, 2007	28.74	29.13	28.65	28.65	104,838,152	+0.36(+1.28%)
Jul 12, 2007	27.88	28.28	27.70	28.28	62,092,208	+0.58(+2.09%)
Jul 11, 2007	27.41	27.73	27.36	27.70	45,872,676	+0.22(+0.79%)
Jul 10, 2007	27.93	27.91	27.48	27.49	54,402,972	-0.52(-1.86%)
Jul 09, 2007	27.96	28.05	27.83	28.01	42,294,976	+0.10(+0.36%)
Jul 06, 2007	27.95	27.99	27.83	27.91	41,114,152	-0.04(-0.16%)
Jul 05, 2007	28.03	28.04	27.83	27.95	35,790,568	-0.12(-0.41%)
Jul 03, 2007	27.79	28.13	27.82	28.07	30,117,804	+0.32(+1.15%)
Jul 02, 2007	27.76	27.95	27.57	27.75	40,875,044	-0.01(-0.05%)
Jun 29, 2007	27.73	28.07	27.56	27.76	61,616,884	+0.12(+0.42%)
Jun 28, 2007	27.65	27.83	27.40	27.65	47,078,732	+0.04(+0.16%)
Jun 27, 2007	27.45	27.62	27.30	27.60	57,117,556	+0.03(+0.11%)
Jun 26, 2007	27.71	27.79	27.46	27.57	61,534,520	-0.14(-0.50%)
Jun 25, 2007	27.78	27.99	27.51	27.71	67,893,584	-0.02(-0.08%)
Jun 22, 2007	28.08	28.39	27.73	27.73	94,088,384	-0.41(-1.44%)
Jun 21, 2007	28.16	28.25	27.92	28.14	61,216,200	-0.20(-0.69%)
Jun 20, 2007	28.61	28.84	28.25	28.33	82,979,968	-0.16(-0.56%)
Jun 19, 2007	27.52	28.72	27.49	28.49	107,168,248	+0.88(+3.20%)
Jun 18, 2007	27.69	27.69	27.53	27.61	35,182,820	-0.04(-0.13%)
Jun 15, 2007	27.53	27.67	27.53	27.65	65,640,416	+0.23(+0.85%)
Jun 14, 2007	27.27	27.54	27.27	27.41	47,875,336	+0.12(+0.42%)
Jun 13, 2007	27.01	27.31	26.91	27.30	45,978,656	+0.43(+1.59%)
Jun 12, 2007	27.09	27.19	26.87	26.87	44,214,624	-0.30(-1.09%)
Jun 11, 2007	26.88	27.28	26.87	27.17	35,605,452	+0.10(+0.38%)
Jun 08, 2007	26.68	27.08	26.58	27.07	41,373,100	+0.41(+1.52%)
Jun 07, 2007	26.99	27.10	26.64	26.66	54,300,588	-0.38(-1.42%)
Jun 06, 2007	27.06	27.12	26.92	27.04	47,009,440	-0.08(-0.29%)
Jun 05, 2007	27.42	27.42	27.10	27.12	56,038,836	-0.30(-1.08%)
Jun 04, 2007	27.31	27.57	27.33	27.42	48,139,400	+0.26(+0.96%)

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.