Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	27.44	27.74	27.25	27.60	5,275,758	+0.34(+1.24%)
Aug 30, 2007	27.10	27.59	27.10	27.26	2,703,159	-0.20(-0.72%)
Aug 29, 2007	27.00	27.46	26.89	27.46	3,572,486	+0.70(+2.61%)
Aug 28, 2007	27.33	27.40	26.76	26.76	2,857,640	-0.80(-2.90%)
Aug 27, 2007	27.70	27.79	27.46	27.56	2,681,981	-0.37(-1.32%)
Aug 24, 2007	27.42	27.93	27.37	27.93	3,800,968	+0.51(+1.86%)
Aug 23, 2007	27.95	27.95	27.34	27.42	3,403,803	-0.29(-1.04%)
Aug 22, 2007	27.68	27.94	27.54	27.70	3,284,704	+0.23(+0.83%)
Aug 21, 2007	27.37	27.55	27.22	27.48	4,019,234	+0.14(+0.51%)
Aug 20, 2007	27.45	27.51	26.98	27.34	5,735,213	+0.02(+0.06%)
Aug 17, 2007	27.55	28.00	26.91	27.32	4,647,845	+0.49(+1.84%)
Aug 16, 2007	26.02	26.83	25.48	26.83	9,804,108	+0.39(+1.49%)
Aug 15, 2007	26.56	27.01	26.12	26.43	7,459,841	-0.26(-0.96%)
Aug 14, 2007	27.24	27.31	26.59	26.69	4,770,707	-0.40(-1.48%)
Aug 13, 2007	27.57	27.82	27.09	27.09	6,888,335	-0.15(-0.56%)
Aug 10, 2007	26.66	27.67	25.90	27.24	11,753,936	+0.36(+1.33%)
Aug 09, 2007	27.08	27.46	26.75	26.89	11,386,210	-0.61(-2.20%)
Aug 08, 2007	27.24	27.87	27.15	27.49	10,382,336	+0.39(+1.44%)
Aug 07, 2007	26.63	27.41	26.51	27.10	15,870,194	+0.33(+1.24%)
Aug 06, 2007	26.68	26.90	25.97	26.77	8,006,326	+0.22(+0.85%)
Aug 03, 2007	26.83	27.51	26.52	26.55	6,115,684	-0.97(-3.52%)
Aug 02, 2007	27.29	27.52	27.18	27.51	6,854,487	+0.31(+1.15%)
Aug 01, 2007	26.99	27.34	26.49	27.20	8,109,444	+0.11(+0.40%)
Jul 31, 2007	27.59	27.72	27.01	27.09	4,519,551	-0.29(-1.04%)
Jul 30, 2007	27.09	27.49	26.85	27.38	4,511,329	+0.43(+1.59%)
Jul 27, 2007	27.39	27.72	26.95	26.95	8,926,482	-0.52(-1.90%)
Jul 26, 2007	27.65	28.01	27.06	27.47	10,478,189	-0.71(-2.52%)
Jul 25, 2007	28.46	28.50	27.89	28.18	4,386,327	-0.10(-0.34%)
Jul 24, 2007	28.63	28.69	28.12	28.27	4,806,100	-0.67(-2.32%)
Jul 23, 2007	29.07	29.17	28.92	28.95	2,663,906	+0.02(+0.07%)
Jul 20, 2007	29.33	29.36	28.74	28.92	2,433,068	-0.45(-1.54%)
Jul 19, 2007	29.43	29.46	29.32	29.38	1,315,027	+0.18(+0.62%)
Jul 18, 2007	29.08	29.23	28.87	29.20	4,880,836	-0.08(-0.29%)
Jul 17, 2007	29.35	29.49	29.28	29.28	1,439,035	+0.00(+0.00%)
Jul 16, 2007	29.34	29.45	29.16	29.28	1,352,489	-0.09(-0.30%)
Jul 13, 2007	29.25	29.44	29.21	29.37	3,235,656	+0.15(+0.52%)
Jul 12, 2007	28.97	29.38	28.97	29.22	1,289,912	+0.29(+1.00%)
Jul 11, 2007	28.66	28.93	28.58	28.93	1,646,214	+0.26(+0.92%)
Jul 10, 2007	29.00	29.00	28.66	28.66	1,468,312	-0.48(-1.64%)
Jul 09, 2007	29.19	29.23	29.01	29.14	2,217,293	+0.01(+0.04%)
Jul 06, 2007	29.09	29.19	28.92	29.13	1,352,451	+0.06(+0.22%)
Jul 05, 2007	28.98	29.09	28.82	29.07	1,110,017	+0.05(+0.18%)
Jul 03, 2007	28.98	29.05	28.91	29.01	4,403,940	+0.10(+0.35%)
Jul 02, 2007	28.73	28.94	28.66	28.91	4,959,572	+0.38(+1.32%)
Jun 29, 2007	28.78	28.96	28.49	28.54	2,641,865	-0.29(-1.00%)
Jun 28, 2007	28.76	29.06	28.71	28.82	1,566,973	+0.03(+0.10%)
Jun 27, 2007	28.19	28.80	28.14	28.80	1,770,820	+0.52(+1.85%)
Jun 26, 2007	28.63	28.64	28.27	28.27	1,878,433	-0.27(-0.96%)
Jun 25, 2007	28.62	28.82	28.39	28.55	4,364,572	-0.17(-0.60%)
Jun 22, 2007	28.87	28.93	28.54	28.72	2,311,514	-0.24(-0.83%)
Jun 21, 2007	28.80	28.99	28.56	28.96	1,994,791	+0.14(+0.47%)
Jun 20, 2007	29.22	29.32	28.82	28.82	2,280,331	-0.40(-1.37%)
Jun 19, 2007	29.02	29.27	28.92	29.23	2,071,533	+0.11(+0.39%)
Jun 18, 2007	29.39	29.39	28.99	29.11	3,817,163	-0.06(-0.22%)
Jun 15, 2007	29.14	29.31	29.07	29.18	4,753,764	+0.32(+1.11%)
Jun 14, 2007	28.71	28.97	28.66	28.86	4,604,266	+0.24(+0.86%)
Jun 13, 2007	28.39	28.70	28.25	28.61	4,499,120	+0.41(+1.44%)
Jun 12, 2007	28.42	28.64	28.21	28.21	4,496,877	-0.41(-1.43%)
Jun 11, 2007	28.58	28.76	28.45	28.62	2,596,762	+0.02(+0.07%)
Jun 08, 2007	28.34	28.69	28.23	28.60	3,907,609	+0.32(+1.14%)
Jun 07, 2007	28.75	28.82	28.27	28.27	6,155,901	-0.59(-2.04%)
Jun 06, 2007	29.05	29.07	28.75	28.86	2,161,488	-0.36(-1.22%)
Jun 05, 2007	29.37	29.37	29.09	29.22	2,407,795	-0.18(-0.61%)
Jun 04, 2007	29.32	29.45	29.23	29.40	1,728,554	+0.02(+0.08%)

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.