Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	39.51	40.02	38.69	39.64	144,865	+0.48(+1.24%)
Aug 30, 2007	38.49	39.77	38.49	39.16	116,622	+0.13(+0.33%)
Aug 29, 2007	38.38	39.26	38.00	39.03	115,226	+0.95(+2.49%)
Aug 28, 2007	40.45	40.45	38.08	38.08	162,906	-2.56(-6.30%)
Aug 27, 2007	40.92	40.97	40.27	40.64	127,039	-0.48(-1.18%)
Aug 24, 2007	39.62	41.12	39.40	41.12	116,085	+1.44(+3.64%)
Aug 23, 2007	41.20	41.20	39.34	39.68	76,244	-1.25(-3.05%)
Aug 22, 2007	40.71	41.40	39.77	40.93	88,272	+0.33(+0.80%)
Aug 21, 2007	40.51	41.00	39.84	40.60	95,037	+0.72(+1.80%)
Aug 20, 2007	40.09	40.90	39.47	39.88	125,213	+0.01(+0.02%)
Aug 17, 2007	43.37	46.02	39.46	39.87	391,318	+1.51(+3.93%)
Aug 16, 2007	37.27	39.29	36.79	38.37	402,594	+1.13(+3.03%)
Aug 15, 2007	38.07	38.99	37.16	37.24	215,848	-0.96(-2.51%)
Aug 14, 2007	39.78	39.78	38.20	38.20	140,247	-1.29(-3.25%)
Aug 13, 2007	40.68	41.05	39.26	39.48	179,873	-1.39(-3.39%)
Aug 10, 2007	40.75	41.44	39.31	40.87	514,814	-0.44(-1.06%)
Aug 09, 2007	40.69	41.33	38.51	41.31	778,234	+1.12(+2.78%)
Aug 08, 2007	38.71	41.40	38.44	40.19	516,854	+2.32(+6.12%)
Aug 07, 2007	38.52	38.93	37.64	37.87	418,702	-1.21(-3.10%)
Aug 06, 2007	38.86	39.81	38.19	39.08	248,279	+0.30(+0.77%)
Aug 03, 2007	39.41	39.55	38.74	38.78	197,807	-0.61(-1.54%)
Aug 02, 2007	38.83	39.39	38.70	39.39	229,808	+0.71(+1.83%)
Aug 01, 2007	36.97	39.49	34.64	38.68	377,788	-1.19(-2.99%)
Jul 31, 2007	40.54	40.66	39.48	39.87	410,004	-0.20(-0.51%)
Jul 30, 2007	40.04	40.27	38.41	40.08	280,495	+0.97(+2.48%)
Jul 27, 2007	39.10	39.56	38.01	39.11	740,649	-2.35(-5.66%)
Jul 26, 2007	40.53	41.90	40.51	41.46	299,288	+0.11(+0.27%)
Jul 25, 2007	40.77	41.35	40.52	41.35	247,742	+0.79(+1.95%)
Jul 24, 2007	40.60	41.28	40.19	40.55	220,251	-0.74(-1.78%)
Jul 23, 2007	41.13	41.55	40.74	41.29	165,054	+0.21(+0.52%)
Jul 20, 2007	41.39	41.53	40.95	41.08	267,179	-0.41(-0.99%)
Jul 19, 2007	41.19	41.56	41.05	41.49	132,193	+0.76(+1.88%)
Jul 18, 2007	40.83	41.08	40.12	40.72	146,690	-0.42(-1.02%)
Jul 17, 2007	40.93	41.50	40.77	41.14	124,461	+0.38(+0.94%)
Jul 16, 2007	40.82	41.09	40.54	40.76	86,768	-0.26(-0.64%)
Jul 13, 2007	40.95	41.35	40.78	41.02	65,935	-0.10(-0.25%)
Jul 12, 2007	40.27	41.12	40.27	41.12	71,949	+1.23(+3.08%)
Jul 11, 2007	39.64	40.05	39.42	39.89	108,353	+0.25(+0.63%)
Jul 10, 2007	40.52	40.68	39.58	39.64	123,173	-1.27(-3.10%)
Jul 09, 2007	40.82	41.20	40.39	40.91	103,736	+0.08(+0.21%)
Jul 06, 2007	40.97	40.97	40.60	40.82	85,158	-0.22(-0.54%)
Jul 05, 2007	41.15	41.57	40.55	41.05	121,777	+0.00(+0.00%)
Jul 03, 2007	41.19	41.25	40.70	41.05	42,203	-0.14(-0.34%)
Jul 02, 2007	41.35	41.77	40.77	41.19	141,214	+0.11(+0.27%)
Jun 29, 2007	41.41	42.05	41.07	41.08	166,987	-0.34(-0.81%)
Jun 28, 2007	40.96	41.87	40.61	41.41	268,360	+1.42(+3.54%)
Jun 27, 2007	39.40	40.14	39.19	40.00	92,675	+0.17(+0.42%)
Jun 26, 2007	39.57	40.41	39.21	39.83	272,870	+0.53(+1.35%)
Jun 25, 2007	38.88	39.64	38.73	39.30	176,866	+0.41(+1.05%)
Jun 22, 2007	39.21	39.53	38.73	38.89	216,599	-0.34(-0.85%)
Jun 21, 2007	38.72	39.59	38.56	39.22	153,241	+0.24(+0.62%)
Jun 20, 2007	40.48	40.48	38.76	38.98	203,283	-1.50(-3.70%)
Jun 19, 2007	40.51	40.88	40.27	40.48	135,522	-0.11(-0.28%)
Jun 18, 2007	40.77	40.90	40.27	40.59	97,292	+0.02(+0.04%)
Jun 15, 2007	42.04	42.04	40.58	40.58	325,812	+0.01(+0.02%)
Jun 14, 2007	40.65	40.97	40.32	40.57	96,970	-0.08(-0.20%)
Jun 13, 2007	39.83	40.68	39.37	40.65	97,829	+0.96(+2.42%)
Jun 12, 2007	39.50	40.19	39.21	39.69	193,404	-0.61(-1.51%)
Jun 11, 2007	40.29	40.58	39.86	40.29	67,224	-0.20(-0.48%)
Jun 08, 2007	39.34	40.54	39.33	40.49	133,160	+1.14(+2.89%)
Jun 07, 2007	39.67	39.67	39.00	39.35	164,195	-0.55(-1.38%)
Jun 06, 2007	39.79	40.23	39.41	39.90	109,212	-0.20(-0.49%)
Jun 05, 2007	40.25	40.63	39.95	40.10	108,461	-0.43(-1.06%)
Jun 04, 2007	40.52	40.84	39.96	40.53	277,918	+0.02(+0.05%)

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.