Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	22.81	22.83	22.51	22.73	12,973,454	+0.12(+0.53%)
Aug 30, 2007	22.49	22.91	22.38	22.61	18,172,298	+0.06(+0.27%)
Aug 29, 2007	22.60	22.69	22.27	22.55	24,598,912	+0.03(+0.13%)
Aug 28, 2007	22.95	23.10	22.50	22.52	18,017,390	-0.51(-2.21%)
Aug 27, 2007	23.59	23.76	23.01	23.03	16,520,266	-0.56(-2.37%)
Aug 24, 2007	23.03	23.73	23.03	23.59	11,191,004	+0.46(+1.99%)
Aug 23, 2007	23.35	23.36	22.95	23.13	15,599,630	-0.10(-0.43%)
Aug 22, 2007	23.22	23.52	23.18	23.23	18,721,504	+0.19(+0.82%)
Aug 21, 2007	23.25	23.48	22.91	23.04	25,949,526	-0.30(-1.29%)
Aug 20, 2007	23.64	23.74	23.18	23.34	13,338,449	-0.20(-0.85%)
Aug 17, 2007	23.26	23.63	22.76	23.54	19,528,106	+0.78(+3.43%)
Aug 16, 2007	23.00	23.15	22.50	22.76	29,640,136	-0.56(-2.40%)
Aug 15, 2007	23.56	24.00	23.25	23.32	18,766,804	-0.40(-1.69%)
Aug 14, 2007	24.69	24.70	23.69	23.72	18,707,060	-0.85(-3.46%)
Aug 13, 2007	24.21	24.74	24.01	24.57	21,310,506	+0.63(+2.63%)
Aug 10, 2007	23.93	24.22	23.52	23.94	22,899,254	+0.14(+0.59%)
Aug 09, 2007	23.67	24.45	23.51	23.80	24,033,104	-0.07(-0.29%)
Aug 08, 2007	23.46	23.87	23.43	23.87	17,203,180	+0.43(+1.83%)
Aug 07, 2007	22.75	23.70	22.69	23.44	20,084,848	+0.47(+2.05%)
Aug 06, 2007	23.03	23.15	22.44	22.97	28,947,908	+0.05(+0.22%)
Aug 03, 2007	22.93	23.39	22.87	22.92	19,702,110	-0.44(-1.88%)
Aug 02, 2007	22.65	23.70	22.65	23.36	21,098,858	+0.11(+0.47%)
Aug 01, 2007	23.17	23.40	22.85	23.25	22,030,154	+0.00(+0.00%)
Jul 31, 2007	23.88	23.93	23.24	23.25	21,570,724	-0.37(-1.57%)
Jul 30, 2007	23.55	23.88	23.38	23.62	20,976,720	+0.13(+0.55%)
Jul 27, 2007	23.98	24.49	23.47	23.49	35,748,328	-0.54(-2.25%)
Jul 26, 2007	24.40	24.49	23.62	24.03	33,381,536	-0.65(-2.62%)
Jul 25, 2007	25.01	25.32	24.59	24.68	21,888,808	-0.16(-0.66%)
Jul 24, 2007	24.80	25.34	24.73	24.84	28,981,008	-0.15(-0.60%)
Jul 23, 2007	25.43	25.46	24.98	24.99	26,620,088	-0.36(-1.42%)
Jul 20, 2007	25.80	25.89	25.20	25.35	38,056,928	-0.68(-2.61%)
Jul 19, 2007	26.32	26.34	25.92	26.03	29,522,380	-0.17(-0.65%)
Jul 18, 2007	26.07	26.72	26.02	26.20	65,135,708	-1.33(-4.82%)
Jul 17, 2007	26.74	27.80	26.70	27.53	53,225,024	+0.83(+3.10%)
Jul 16, 2007	26.48	26.74	26.13	26.70	30,792,160	+0.12(+0.45%)
Jul 13, 2007	26.87	26.97	26.50	26.58	18,521,860	-0.38(-1.41%)
Jul 12, 2007	26.70	26.97	26.34	26.96	20,070,768	+0.27(+1.01%)
Jul 11, 2007	27.03	27.05	26.55	26.69	21,959,696	-0.28(-1.04%)
Jul 10, 2007	27.09	27.57	26.96	26.97	24,635,392	-0.23(-0.85%)
Jul 09, 2007	26.92	27.33	26.82	27.20	17,515,044	+0.10(+0.37%)
Jul 06, 2007	27.01	27.14	26.93	27.10	12,284,663	+0.11(+0.41%)
Jul 05, 2007	26.92	27.14	26.90	26.99	16,070,964	-0.01(-0.04%)
Jul 03, 2007	26.95	27.25	26.90	27.00	11,643,386	+0.14(+0.52%)
Jul 02, 2007	27.19	27.27	26.76	26.86	21,126,860	-0.27(-1.00%)
Jun 29, 2007	27.21	27.38	26.93	27.13	13,838,470	-0.12(-0.44%)
Jun 28, 2007	27.44	27.49	27.12	27.25	17,124,644	-0.33(-1.20%)
Jun 27, 2007	27.51	27.66	27.40	27.58	13,999,372	-0.13(-0.47%)
Jun 26, 2007	27.73	28.18	27.36	27.71	25,318,182	+0.07(+0.25%)
Jun 25, 2007	27.60	27.77	27.34	27.64	21,232,798	+0.26(+0.95%)
Jun 22, 2007	27.68	27.79	27.31	27.38	34,804,640	-0.29(-1.05%)
Jun 21, 2007	27.69	27.94	27.55	27.67	17,889,260	+0.01(+0.04%)
Jun 20, 2007	27.89	28.17	27.66	27.66	33,518,300	+0.03(+0.11%)
Jun 19, 2007	29.40	29.40	27.54	27.63	66,111,700	-0.49(-1.74%)
Jun 18, 2007	27.72	28.34	27.50	28.12	72,522,000	+0.81(+2.97%)
Jun 15, 2007	27.49	27.52	27.19	27.31	23,823,100	+0.01(+0.04%)
Jun 14, 2007	27.38	27.64	27.15	27.30	18,919,800	-0.08(-0.29%)
Jun 13, 2007	27.10	27.41	26.61	27.38	31,226,200	+0.33(+1.22%)
Jun 12, 2007	27.30	27.66	26.98	27.05	22,214,500	-0.30(-1.10%)
Jun 11, 2007	27.27	27.52	27.15	27.35	12,445,991	-0.04(-0.15%)
Jun 08, 2007	27.02	27.45	26.96	27.39	18,627,480	+0.41(+1.52%)
Jun 07, 2007	27.34	27.73	26.98	26.98	34,241,568	-0.46(-1.68%)
Jun 06, 2007	28.05	28.11	27.30	27.44	33,541,600	-0.79(-2.80%)
Jun 05, 2007	28.40	28.59	28.10	28.23	20,495,464	-0.36(-1.26%)
Jun 04, 2007	28.60	28.78	28.40	28.59	13,428,725	-0.19(-0.66%)

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.