Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	34.46	35.25	34.35	34.70	2,396,561	+1.10(+3.28%)
Aug 30, 2007	32.79	33.81	32.79	33.60	1,681,103	+0.05(+0.14%)
Aug 29, 2007	33.05	33.62	32.58	33.55	1,307,424	+1.24(+3.84%)
Aug 28, 2007	32.04	33.05	31.93	32.31	2,899,624	-0.41(-1.26%)
Aug 27, 2007	33.64	33.64	32.47	32.72	1,474,984	-0.91(-2.69%)
Aug 24, 2007	33.06	33.73	32.71	33.63	1,390,051	+0.87(+2.64%)
Aug 23, 2007	33.07	33.42	32.46	32.76	2,979,560	+0.22(+0.67%)
Aug 22, 2007	31.65	32.64	31.65	32.54	2,870,288	+1.19(+3.81%)
Aug 21, 2007	30.55	31.76	30.37	31.35	2,117,936	+0.51(+1.65%)
Aug 20, 2007	29.91	30.91	29.91	30.84	2,550,157	+0.90(+3.00%)
Aug 17, 2007	30.62	31.86	29.48	29.94	4,362,310	+0.91(+3.15%)
Aug 16, 2007	29.52	29.66	26.73	29.03	8,646,734	-1.08(-3.58%)
Aug 15, 2007	32.65	32.87	29.87	30.11	4,554,722	-3.13(-9.42%)
Aug 14, 2007	35.42	35.42	33.22	33.24	2,718,101	-1.72(-4.91%)
Aug 13, 2007	35.36	35.58	34.35	34.96	3,507,091	-0.17(-0.49%)
Aug 10, 2007	34.52	35.99	34.02	35.13	4,979,769	+0.66(+1.93%)
Aug 09, 2007	33.65	34.67	33.31	34.46	3,782,513	-0.40(-1.14%)
Aug 08, 2007	33.66	34.98	33.48	34.86	3,272,661	+1.76(+5.33%)
Aug 07, 2007	32.24	34.03	31.75	33.10	2,765,371	+0.73(+2.27%)
Aug 06, 2007	32.93	33.03	31.64	32.36	2,736,035	-1.26(-3.74%)
Aug 03, 2007	33.87	33.97	33.00	33.62	2,827,886	+0.62(+1.87%)
Aug 02, 2007	32.90	33.44	32.59	33.00	2,741,288	+0.41(+1.25%)
Aug 01, 2007	32.79	33.15	32.01	32.60	3,300,867	-0.61(-1.83%)
Jul 31, 2007	33.83	34.11	32.97	33.21	2,928,575	-0.23(-0.68%)
Jul 30, 2007	32.17	33.61	32.16	33.43	3,074,101	+1.29(+4.01%)
Jul 27, 2007	32.27	32.83	31.80	32.15	3,032,595	-0.16(-0.51%)
Jul 26, 2007	32.64	32.74	31.42	32.31	3,472,879	-1.02(-3.07%)
Jul 25, 2007	33.44	33.57	32.58	33.33	3,075,083	-0.71(-2.09%)
Jul 24, 2007	35.22	35.25	33.95	34.04	1,970,143	-0.64(-1.85%)
Jul 23, 2007	35.30	35.32	34.58	34.68	1,692,504	-0.54(-1.53%)
Jul 20, 2007	34.96	35.32	34.51	35.22	3,354,519	+0.31(+0.89%)
Jul 19, 2007	33.97	35.03	33.97	34.91	2,998,632	+0.57(+1.66%)
Jul 18, 2007	32.50	34.34	32.50	34.34	2,995,576	+1.67(+5.11%)
Jul 17, 2007	32.86	33.15	32.29	32.67	1,814,074	-0.16(-0.48%)
Jul 16, 2007	33.02	33.72	32.32	32.83	2,190,442	-0.84(-2.48%)
Jul 13, 2007	33.80	34.03	33.37	33.66	2,376,257	+0.21(+0.63%)
Jul 12, 2007	32.35	33.57	32.28	33.45	2,863,652	+1.47(+4.59%)
Jul 11, 2007	31.76	32.36	31.66	31.98	2,346,985	-0.09(-0.29%)
Jul 10, 2007	31.61	32.09	31.21	32.08	2,652,768	+0.35(+1.11%)
Jul 09, 2007	32.04	32.53	31.41	31.72	3,056,551	-0.09(-0.29%)
Jul 06, 2007	30.91	32.43	30.88	31.82	4,249,707	+0.91(+2.93%)
Jul 05, 2007	29.65	30.98	29.52	30.91	3,571,399	+1.81(+6.22%)
Jul 03, 2007	29.35	29.29	28.79	29.10	1,511,365	+0.09(+0.32%)
Jul 02, 2007	28.98	29.20	28.74	29.01	1,760,591	+0.52(+1.81%)
Jun 29, 2007	28.12	28.81	28.12	28.49	2,328,282	+0.48(+1.70%)
Jun 28, 2007	27.63	28.50	27.92	28.02	2,173,148	+0.62(+2.25%)
Jun 27, 2007	26.33	27.47	26.32	27.40	2,520,177	+0.77(+2.90%)
Jun 26, 2007	27.52	27.58	26.28	26.63	2,432,087	-0.84(-3.04%)
Jun 25, 2007	27.92	28.38	27.40	27.46	1,624,225	-0.87(-3.06%)
Jun 22, 2007	28.93	28.98	27.98	28.33	1,512,518	-0.44(-1.55%)
Jun 21, 2007	28.38	28.88	27.91	28.77	1,853,018	+0.41(+1.46%)
Jun 20, 2007	28.84	28.88	28.27	28.36	1,569,652	-0.67(-2.31%)
Jun 19, 2007	28.73	29.06	28.50	29.03	1,464,992	+0.30(+1.06%)
Jun 18, 2007	28.88	29.02	28.63	28.73	1,558,379	+0.04(+0.14%)
Jun 15, 2007	28.35	28.77	28.23	28.69	1,508,163	+0.62(+2.23%)
Jun 14, 2007	27.82	28.38	27.76	28.06	1,642,415	+0.30(+1.10%)
Jun 13, 2007	27.42	28.00	27.38	27.76	1,723,121	+0.30(+1.11%)
Jun 12, 2007	27.31	28.06	27.25	27.45	1,491,125	-0.34(-1.21%)
Jun 11, 2007	27.99	28.18	27.63	27.79	1,419,696	-0.01(-0.03%)
Jun 08, 2007	27.99	28.12	27.13	27.80	2,283,337	-0.05(-0.17%)
Jun 07, 2007	28.88	29.04	27.59	27.84	2,358,687	-1.16(-4.01%)
Jun 06, 2007	29.09	29.29	28.59	29.01	1,727,258	-0.02(-0.08%)
Jun 05, 2007	29.42	29.58	28.92	29.03	1,551,154	-0.58(-1.95%)
Jun 04, 2007	29.52	29.72	29.22	29.61	1,622,905	+0.04(+0.13%)

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.