Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	28.40	28.47	28.16	28.28	8,357,774	+0.11(+0.39%)
Aug 30, 2007	28.26	28.40	28.06	28.17	8,708,950	-0.35(-1.24%)
Aug 29, 2007	28.03	28.58	27.84	28.53	9,933,552	+0.58(+2.08%)
Aug 28, 2007	28.41	28.44	27.84	27.95	11,538,911	-0.54(-1.89%)
Aug 27, 2007	28.40	28.68	28.19	28.48	8,435,025	-0.03(-0.09%)
Aug 24, 2007	28.00	28.53	27.88	28.51	8,768,232	+0.60(+2.14%)
Aug 23, 2007	28.26	28.60	27.75	27.91	13,023,805	-0.35(-1.22%)
Aug 22, 2007	28.27	28.35	27.87	28.26	12,699,597	+0.24(+0.84%)
Aug 21, 2007	27.52	28.16	27.47	28.02	11,831,874	+0.32(+1.15%)
Aug 20, 2007	27.59	27.87	27.37	27.70	12,809,666	+0.19(+0.70%)
Aug 17, 2007	28.10	28.24	27.19	27.51	18,965,642	+0.08(+0.31%)
Aug 16, 2007	26.39	27.47	26.30	27.42	23,002,146	+0.73(+2.74%)
Aug 15, 2007	27.19	27.47	26.62	26.69	15,163,724	-0.55(-2.01%)
Aug 14, 2007	27.98	28.20	27.05	27.24	13,664,618	-0.74(-2.65%)
Aug 13, 2007	28.06	28.40	27.89	27.98	9,956,599	+0.07(+0.24%)
Aug 10, 2007	27.42	28.13	26.99	27.91	18,227,412	+0.13(+0.48%)
Aug 09, 2007	28.48	28.79	27.78	27.78	17,739,614	-1.09(-3.76%)
Aug 08, 2007	29.12	29.40	28.49	28.86	15,535,141	-0.22(-0.75%)
Aug 07, 2007	28.58	29.33	28.49	29.08	17,000,314	+0.21(+0.73%)
Aug 06, 2007	28.62	28.95	28.48	28.87	16,945,548	+0.18(+0.62%)
Aug 03, 2007	28.86	29.00	28.64	28.70	15,019,426	-0.23(-0.79%)
Aug 02, 2007	28.60	29.07	28.36	28.92	13,632,661	+0.45(+1.57%)
Aug 01, 2007	27.68	28.57	27.57	28.48	17,873,670	+0.70(+2.52%)
Jul 31, 2007	28.63	28.68	27.77	27.78	18,616,484	-0.85(-2.97%)
Jul 30, 2007	28.60	28.75	28.26	28.63	13,614,365	+0.23(+0.80%)
Jul 27, 2007	28.74	28.94	28.40	28.40	14,497,533	-0.29(-1.00%)
Jul 26, 2007	29.26	29.38	28.40	28.69	18,384,764	-0.72(-2.43%)
Jul 25, 2007	29.39	29.62	29.25	29.40	12,126,738	+0.15(+0.52%)
Jul 24, 2007	29.42	29.78	29.18	29.25	12,411,269	-0.24(-0.80%)
Jul 23, 2007	29.00	29.65	28.98	29.49	13,382,822	+0.58(+2.01%)
Jul 20, 2007	29.01	29.09	28.86	28.91	12,768,858	-0.11(-0.38%)
Jul 19, 2007	29.17	29.32	28.96	29.01	9,585,939	-0.11(-0.38%)
Jul 18, 2007	29.09	29.28	28.78	29.12	12,209,052	-0.07(-0.23%)
Jul 17, 2007	28.99	29.35	28.91	29.19	13,509,322	+0.18(+0.61%)
Jul 16, 2007	28.80	29.11	28.80	29.01	7,005,045	+0.08(+0.29%)
Jul 13, 2007	28.70	29.10	28.62	28.93	9,748,223	+0.10(+0.35%)
Jul 12, 2007	28.71	28.85	28.59	28.83	12,854,608	+0.23(+0.79%)
Jul 11, 2007	28.42	28.63	28.34	28.60	11,686,877	+0.08(+0.27%)
Jul 10, 2007	28.76	29.12	28.49	28.53	13,187,781	-0.48(-1.65%)
Jul 09, 2007	29.08	29.13	28.94	29.01	7,153,578	-0.03(-0.09%)
Jul 06, 2007	29.12	29.13	28.98	29.03	7,990,558	-0.12(-0.40%)
Jul 05, 2007	29.04	29.16	28.82	29.15	8,649,109	+0.08(+0.26%)
Jul 03, 2007	29.07	29.18	28.87	29.07	6,152,669	+0.02(+0.06%)
Jul 02, 2007	28.78	29.23	28.79	29.06	9,223,364	+0.32(+1.11%)
Jun 29, 2007	28.53	29.01	28.38	28.74	14,279,058	+0.24(+0.86%)
Jun 28, 2007	28.83	28.83	28.38	28.49	14,210,303	-0.35(-1.23%)
Jun 27, 2007	28.54	28.91	28.39	28.85	9,525,280	+0.18(+0.62%)
Jun 26, 2007	28.79	28.86	28.50	28.67	11,456,725	+0.00(+0.00%)
Jun 25, 2007	28.87	29.06	28.55	28.67	11,991,688	-0.07(-0.23%)
Jun 22, 2007	28.63	28.99	28.54	28.74	17,829,796	-0.04(-0.15%)
Jun 21, 2007	28.73	28.92	28.52	28.78	12,258,612	+0.00(+0.00%)
Jun 20, 2007	29.26	29.26	28.75	28.78	13,331,619	-0.48(-1.64%)
Jun 19, 2007	29.05	29.34	28.99	29.26	13,446,024	+0.19(+0.64%)
Jun 18, 2007	29.04	29.37	29.02	29.07	15,463,979	+0.12(+0.41%)
Jun 15, 2007	28.70	29.25	28.62	28.96	26,503,212	+0.51(+1.81%)
Jun 14, 2007	28.12	28.59	28.11	28.44	16,937,232	+0.33(+1.17%)
Jun 13, 2007	28.20	28.24	27.78	28.11	19,076,602	+0.25(+0.89%)
Jun 12, 2007	28.32	28.38	27.83	27.87	11,555,797	-0.51(-1.81%)
Jun 11, 2007	28.47	28.60	28.33	28.38	8,971,859	-0.02(-0.06%)
Jun 08, 2007	28.45	28.47	28.06	28.40	13,743,440	-0.05(-0.18%)
Jun 07, 2007	28.87	28.99	28.19	28.45	15,919,343	-0.54(-1.86%)
Jun 06, 2007	29.29	29.36	28.86	28.99	10,747,021	-0.30(-1.02%)
Jun 05, 2007	29.64	29.80	29.24	29.29	11,830,973	-0.36(-1.20%)
Jun 04, 2007	29.54	29.71	29.20	29.64	14,994,172	+0.38(+1.31%)

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.