Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	25.00	25.27	24.81	25.11	22,023,190	+0.55(+2.24%)
Aug 30, 2007	24.60	24.80	24.39	24.56	20,872,478	-0.16(-0.67%)
Aug 29, 2007	24.29	24.81	24.06	24.72	23,158,186	+0.54(+2.22%)
Aug 28, 2007	24.53	24.65	24.14	24.19	28,410,704	-0.64(-2.57%)
Aug 27, 2007	24.99	25.14	24.79	24.83	26,412,612	-0.30(-1.20%)
Aug 24, 2007	25.05	25.18	24.85	25.13	24,457,630	+0.08(+0.33%)
Aug 23, 2007	25.27	25.42	24.84	25.05	25,027,820	-0.17(-0.68%)
Aug 22, 2007	25.71	25.93	25.00	25.22	37,432,000	-0.46(-1.79%)
Aug 21, 2007	25.49	25.95	25.19	25.68	39,079,412	+0.19(+0.73%)
Aug 20, 2007	25.58	25.63	24.98	25.49	42,198,576	-0.10(-0.38%)
Aug 17, 2007	25.45	26.10	24.68	25.59	72,538,264	+1.26(+5.20%)
Aug 16, 2007	23.07	24.71	22.61	24.32	65,050,416	+1.26(+5.45%)
Aug 15, 2007	23.13	23.84	22.83	23.07	33,290,856	-0.06(-0.27%)
Aug 14, 2007	23.32	23.52	23.05	23.13	27,555,256	-0.16(-0.71%)
Aug 13, 2007	23.83	23.92	23.23	23.29	19,356,772	-0.34(-1.45%)
Aug 10, 2007	23.03	23.97	23.02	23.64	35,925,760	+0.16(+0.70%)
Aug 09, 2007	24.04	24.19	22.49	23.47	36,913,252	-0.57(-2.37%)
Aug 08, 2007	23.80	24.22	23.56	24.04	39,371,164	+0.07(+0.29%)
Aug 07, 2007	23.89	24.26	23.53	23.97	42,572,148	+0.09(+0.37%)
Aug 06, 2007	22.55	23.92	22.55	23.89	52,398,676	+1.13(+4.98%)
Aug 03, 2007	23.09	23.65	22.74	22.75	50,533,204	-0.90(-3.81%)
Aug 02, 2007	23.15	23.93	23.15	23.65	28,692,152	-0.04(-0.17%)
Aug 01, 2007	23.20	23.75	23.04	23.69	42,519,984	+0.49(+2.10%)
Jul 31, 2007	23.86	24.08	23.14	23.20	31,210,722	-0.58(-2.43%)
Jul 30, 2007	23.20	23.86	22.91	23.78	34,622,196	+0.72(+3.13%)
Jul 27, 2007	23.15	23.61	22.95	23.06	38,682,188	-0.06(-0.27%)
Jul 26, 2007	23.26	23.62	22.96	23.12	44,253,448	-0.63(-2.66%)
Jul 25, 2007	23.63	23.96	23.47	23.75	32,089,090	+0.44(+1.89%)
Jul 24, 2007	23.67	23.84	23.25	23.31	34,074,988	-0.63(-2.64%)
Jul 23, 2007	24.02	24.15	23.86	23.95	21,942,730	+0.09(+0.37%)
Jul 20, 2007	24.17	24.50	23.81	23.86	31,166,978	-0.56(-2.31%)
Jul 19, 2007	24.42	24.57	24.17	24.42	21,687,410	+0.10(+0.42%)
Jul 18, 2007	24.36	24.39	24.04	24.32	28,761,898	-0.14(-0.56%)
Jul 17, 2007	24.60	24.72	24.32	24.46	22,479,350	+0.10(+0.39%)
Jul 16, 2007	24.50	24.74	24.36	24.36	14,603,374	-0.06(-0.25%)
Jul 13, 2007	24.28	24.47	24.25	24.42	14,144,584	+0.07(+0.28%)
Jul 12, 2007	24.15	24.38	23.99	24.35	26,646,724	+0.36(+1.49%)
Jul 11, 2007	23.64	24.05	23.60	23.99	23,653,864	+0.33(+1.39%)
Jul 10, 2007	24.05	24.05	23.59	23.67	30,793,068	-0.47(-1.94%)
Jul 09, 2007	24.32	24.46	24.10	24.13	15,314,946	-0.14(-0.59%)
Jul 06, 2007	24.21	24.32	24.15	24.28	12,677,080	+0.01(+0.03%)
Jul 05, 2007	24.44	24.56	24.13	24.27	10,915,873	-0.25(-1.01%)
Jul 03, 2007	24.40	24.67	24.41	24.52	5,318,575	+0.12(+0.48%)
Jul 02, 2007	24.34	24.50	24.26	24.40	9,836,171	+0.23(+0.97%)
Jun 29, 2007	24.39	24.84	24.02	24.17	21,283,446	-0.08(-0.31%)
Jun 28, 2007	24.28	24.49	24.08	24.24	13,530,356	-0.03(-0.14%)
Jun 27, 2007	23.92	24.30	23.84	24.28	19,688,728	+0.19(+0.77%)
Jun 26, 2007	24.13	24.34	24.06	24.09	16,533,804	-0.01(-0.06%)
Jun 25, 2007	24.07	24.33	24.03	24.10	21,627,880	+0.04(+0.17%)
Jun 22, 2007	24.37	24.44	24.06	24.06	26,454,172	-0.42(-1.71%)
Jun 21, 2007	24.52	24.59	24.28	24.48	13,809,145	-0.03(-0.14%)
Jun 20, 2007	25.05	25.05	24.51	24.52	17,436,784	-0.48(-1.92%)
Jun 19, 2007	24.84	25.04	24.76	25.00	14,595,148	+0.16(+0.66%)
Jun 18, 2007	24.83	24.92	24.67	24.83	12,040,062	+0.12(+0.47%)
Jun 15, 2007	24.74	25.06	24.70	24.72	19,690,766	+0.05(+0.22%)
Jun 14, 2007	24.36	24.81	24.33	24.66	11,363,925	-0.03(-0.14%)
Jun 13, 2007	24.26	24.72	24.19	24.70	15,887,607	+0.52(+2.16%)
Jun 12, 2007	24.26	24.50	24.15	24.17	17,756,806	-0.21(-0.85%)
Jun 11, 2007	24.24	24.52	24.19	24.38	10,150,812	+0.10(+0.40%)
Jun 08, 2007	24.08	24.31	24.08	24.28	15,509,718	+0.19(+0.80%)
Jun 07, 2007	24.46	24.55	24.08	24.09	18,134,096	-0.36(-1.49%)
Jun 06, 2007	24.68	24.63	24.39	24.46	16,812,954	-0.22(-0.89%)
Jun 05, 2007	24.81	24.85	24.57	24.68	19,320,384	-0.20(-0.80%)
Jun 04, 2007	25.01	25.01	24.83	24.87	10,906,017	-0.14(-0.55%)

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.