Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	27.61	27.87	27.46	27.51	9,035,270	+0.25(+0.90%)
Aug 30, 2007	27.04	27.46	26.92	27.27	8,266,477	-0.07(-0.26%)
Aug 29, 2007	26.86	27.39	26.80	27.34	11,367,402	+0.53(+1.97%)
Aug 28, 2007	27.20	27.28	26.59	26.81	13,576,169	-0.63(-2.30%)
Aug 27, 2007	27.69	27.77	27.39	27.44	7,275,854	-0.25(-0.89%)
Aug 24, 2007	27.15	27.69	27.14	27.69	7,873,899	+0.63(+2.34%)
Aug 23, 2007	27.66	27.68	26.94	27.06	9,365,382	-0.53(-1.91%)
Aug 22, 2007	26.83	27.58	26.83	27.58	23,768,968	+1.00(+3.78%)
Aug 21, 2007	26.32	26.75	26.26	26.58	11,069,737	+0.16(+0.61%)
Aug 20, 2007	26.22	26.57	25.95	26.42	15,960,301	+0.48(+1.87%)
Aug 17, 2007	26.49	26.95	25.55	25.93	19,763,294	+0.35(+1.37%)
Aug 16, 2007	25.46	25.69	24.34	25.58	23,974,604	-0.35(-1.36%)
Aug 15, 2007	26.57	26.68	25.68	25.93	22,710,682	-0.67(-2.51%)
Aug 14, 2007	27.31	27.46	26.50	26.60	9,965,378	-0.70(-2.57%)
Aug 13, 2007	27.61	27.63	27.17	27.30	8,303,899	+0.12(+0.44%)
Aug 10, 2007	27.23	27.61	26.82	27.18	17,682,986	-0.33(-1.20%)
Aug 09, 2007	27.75	27.94	27.26	27.51	11,709,098	-0.71(-2.52%)
Aug 08, 2007	27.65	28.32	27.60	28.22	12,957,760	+0.71(+2.58%)
Aug 07, 2007	27.02	27.70	27.02	27.51	14,779,222	+0.20(+0.72%)
Aug 06, 2007	27.18	27.32	26.59	27.32	16,106,354	+0.21(+0.78%)
Aug 03, 2007	27.34	27.94	27.10	27.11	12,526,184	-0.83(-2.97%)
Aug 02, 2007	27.88	27.96	27.51	27.94	10,736,471	+0.07(+0.25%)
Aug 01, 2007	27.68	27.87	27.16	27.87	22,140,566	+0.16(+0.58%)
Jul 31, 2007	28.37	28.55	27.69	27.70	16,169,710	-0.34(-1.20%)
Jul 30, 2007	27.51	28.12	27.42	28.04	10,532,396	+0.69(+2.52%)
Jul 27, 2007	27.83	28.14	27.30	27.35	21,060,208	-0.64(-2.28%)
Jul 26, 2007	28.56	28.63	27.48	27.99	27,592,640	-0.96(-3.33%)
Jul 25, 2007	29.55	29.87	28.55	28.95	20,784,856	-0.49(-1.67%)
Jul 24, 2007	29.78	29.85	29.24	29.45	9,652,727	-0.60(-1.99%)
Jul 23, 2007	29.94	30.18	29.91	30.04	7,283,939	-0.04(-0.12%)
Jul 20, 2007	30.28	30.28	29.81	30.08	16,290,480	-0.30(-0.97%)
Jul 19, 2007	30.31	30.40	30.18	30.37	7,163,296	+0.07(+0.23%)
Jul 18, 2007	29.96	30.30	29.90	30.30	9,288,543	+0.05(+0.16%)
Jul 17, 2007	30.09	30.31	30.09	30.26	5,884,850	+0.27(+0.89%)
Jul 16, 2007	30.15	30.24	29.85	29.99	8,311,815	-0.16(-0.54%)
Jul 13, 2007	29.91	30.25	29.87	30.15	5,277,888	+0.32(+1.06%)
Jul 12, 2007	29.55	29.97	29.34	29.83	9,987,132	+0.74(+2.54%)
Jul 11, 2007	28.91	29.17	28.81	29.10	4,041,546	+0.21(+0.73%)
Jul 10, 2007	29.13	29.13	28.66	28.88	6,719,418	-0.42(-1.44%)
Jul 09, 2007	29.12	29.34	29.08	29.31	3,564,088	+0.07(+0.24%)
Jul 06, 2007	29.05	29.24	28.89	29.24	4,320,603	+0.25(+0.85%)
Jul 05, 2007	28.93	29.00	28.83	28.99	3,235,118	+0.06(+0.22%)
Jul 03, 2007	28.96	29.00	28.86	28.93	2,858,169	+0.01(+0.02%)
Jul 02, 2007	28.69	28.97	28.53	28.92	6,644,491	+0.46(+1.60%)
Jun 29, 2007	28.40	28.69	28.25	28.46	10,928,405	+0.18(+0.62%)
Jun 28, 2007	28.28	28.42	28.19	28.29	7,124,973	+0.11(+0.37%)
Jun 27, 2007	27.91	28.22	27.58	28.18	12,329,137	+0.25(+0.88%)
Jun 26, 2007	28.36	28.56	27.90	27.94	13,579,335	-0.35(-1.24%)
Jun 25, 2007	28.65	28.77	28.29	28.29	5,565,529	-0.45(-1.57%)
Jun 22, 2007	28.74	28.88	28.59	28.74	6,281,176	-0.08(-0.29%)
Jun 21, 2007	28.58	28.92	28.29	28.82	9,458,791	+0.16(+0.56%)
Jun 20, 2007	29.05	29.08	28.57	28.66	4,588,851	-0.37(-1.26%)
Jun 19, 2007	28.71	29.04	28.68	29.03	3,357,900	+0.14(+0.49%)
Jun 18, 2007	29.46	29.46	28.79	28.88	2,765,405	+0.00(+0.00%)
Jun 15, 2007	28.79	28.99	28.69	28.88	5,002,488	+0.21(+0.74%)
Jun 14, 2007	28.46	28.81	28.46	28.67	3,889,069	+0.22(+0.77%)
Jun 13, 2007	27.99	28.53	27.94	28.46	6,369,325	+0.65(+2.35%)
Jun 12, 2007	27.91	28.21	27.80	27.80	7,451,298	-0.33(-1.17%)
Jun 11, 2007	28.24	28.29	27.88	28.13	4,834,446	-0.26(-0.92%)
Jun 08, 2007	27.85	28.39	27.62	28.39	9,137,664	+0.53(+1.92%)
Jun 07, 2007	28.36	28.52	27.73	27.86	11,857,632	-0.64(-2.24%)
Jun 06, 2007	28.77	28.78	28.40	28.50	7,634,709	-0.37(-1.29%)
Jun 05, 2007	28.93	28.96	28.72	28.87	6,019,037	-0.10(-0.34%)
Jun 04, 2007	29.00	29.00	28.84	28.97	2,839,588	-0.18(-0.60%)

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.