Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	31.79	31.95	31.45	31.66	1,917,153	+0.24(+0.76%)
Aug 30, 2007	31.28	31.74	31.28	31.42	1,758,331	-0.24(-0.76%)
Aug 29, 2007	31.35	31.78	31.06	31.66	2,879,296	+0.70(+2.27%)
Aug 28, 2007	31.12	31.43	30.95	30.96	1,844,938	-0.62(-1.98%)
Aug 27, 2007	31.74	31.78	31.43	31.58	1,311,682	-0.30(-0.94%)
Aug 24, 2007	31.62	32.06	31.41	31.89	1,384,935	+0.42(+1.32%)
Aug 23, 2007	32.49	32.85	31.09	31.47	1,864,584	-0.79(-2.44%)
Aug 22, 2007	32.27	32.36	31.59	32.26	999,352	+0.41(+1.28%)
Aug 21, 2007	31.75	32.41	31.42	31.85	1,409,050	+0.35(+1.10%)
Aug 20, 2007	31.94	32.00	30.88	31.50	1,489,952	-0.60(-1.87%)
Aug 17, 2007	31.23	34.47	30.63	32.10	1,075,457	+0.87(+2.79%)
Aug 16, 2007	31.21	31.75	30.41	31.23	1,782,980	-0.39(-1.24%)
Aug 15, 2007	32.36	32.77	31.48	31.62	1,215,601	-0.79(-2.45%)
Aug 14, 2007	32.95	33.03	32.26	32.42	1,026,190	-0.50(-1.52%)
Aug 13, 2007	32.28	33.10	32.19	32.92	2,357,320	+1.14(+3.59%)
Aug 10, 2007	31.85	32.43	30.81	31.78	2,321,750	-0.54(-1.67%)
Aug 09, 2007	29.91	33.07	27.39	32.32	2,106,890	-0.56(-1.69%)
Aug 08, 2007	32.86	33.00	32.24	32.87	2,365,877	+0.09(+0.28%)
Aug 07, 2007	32.39	33.39	32.02	32.78	2,963,310	-0.98(-2.90%)
Aug 06, 2007	34.15	34.15	32.63	33.76	2,734,770	-0.71(-2.06%)
Aug 03, 2007	34.84	35.88	34.39	34.47	1,455,688	-1.41(-3.93%)
Aug 02, 2007	35.63	36.11	35.27	35.88	1,513,544	+0.31(+0.87%)
Aug 01, 2007	34.93	35.94	34.63	35.57	1,604,305	+0.48(+1.36%)
Jul 31, 2007	35.79	36.06	35.09	35.09	1,162,972	-0.19(-0.52%)
Jul 30, 2007	35.61	36.15	35.12	35.28	1,990,425	-0.33(-0.93%)
Jul 27, 2007	35.81	36.26	35.26	35.61	1,486,063	-0.12(-0.35%)
Jul 26, 2007	35.98	36.58	35.10	35.73	1,731,122	-0.56(-1.55%)
Jul 25, 2007	35.87	36.56	35.47	36.30	2,118,114	+0.82(+2.30%)
Jul 24, 2007	36.47	36.53	35.40	35.48	1,543,575	-1.68(-4.52%)
Jul 23, 2007	37.47	37.47	36.82	37.16	671,334	-0.32(-0.86%)
Jul 20, 2007	38.13	38.23	37.22	37.49	881,628	-0.64(-1.68%)
Jul 19, 2007	37.91	38.30	37.75	38.13	985,738	+0.12(+0.30%)
Jul 18, 2007	37.08	38.03	37.01	38.01	1,423,312	+0.99(+2.69%)
Jul 17, 2007	37.33	38.38	36.46	37.01	2,311,034	-0.13(-0.35%)
Jul 16, 2007	37.99	38.03	36.88	37.15	1,674,965	-0.88(-2.31%)
Jul 13, 2007	37.65	38.09	37.65	38.03	1,010,113	+0.07(+0.18%)
Jul 12, 2007	38.13	38.26	37.40	37.96	901,854	+0.19(+0.49%)
Jul 11, 2007	37.46	37.87	37.22	37.77	859,717	+0.05(+0.14%)
Jul 10, 2007	38.10	38.38	37.69	37.72	1,235,582	-0.65(-1.69%)
Jul 09, 2007	38.03	38.40	37.72	38.36	1,172,696	+0.37(+0.97%)
Jul 06, 2007	38.18	38.33	37.79	37.99	882,666	+0.30(+0.80%)
Jul 05, 2007	38.06	38.06	37.19	37.69	1,169,198	-0.18(-0.47%)
Jul 03, 2007	37.80	38.33	37.65	37.87	695,838	+0.22(+0.57%)
Jul 02, 2007	37.79	37.79	37.27	37.65	1,295,864	+0.08(+0.23%)
Jun 29, 2007	37.75	38.07	37.46	37.57	1,213,620	+0.11(+0.29%)
Jun 28, 2007	38.49	38.76	37.41	37.46	1,230,984	-0.62(-1.62%)
Jun 27, 2007	37.55	38.25	37.28	38.08	1,776,750	+0.29(+0.78%)
Jun 26, 2007	39.18	39.18	37.57	37.79	2,072,605	-1.33(-3.41%)
Jun 25, 2007	39.97	39.97	38.95	39.12	3,964,607	-0.98(-2.44%)
Jun 22, 2007	40.93	41.13	39.88	40.10	1,016,945	-0.99(-2.40%)
Jun 21, 2007	40.52	41.10	40.24	41.09	814,814	+0.75(+1.85%)
Jun 20, 2007	41.18	41.63	40.27	40.34	1,032,931	-0.88(-2.13%)
Jun 19, 2007	41.53	41.73	41.11	41.22	580,059	-0.54(-1.29%)
Jun 18, 2007	41.53	41.78	41.30	41.76	1,021,522	+0.32(+0.76%)
Jun 15, 2007	41.23	41.51	41.06	41.44	891,352	+0.45(+1.09%)
Jun 14, 2007	40.36	41.06	40.36	40.99	1,243,615	+0.84(+2.09%)
Jun 13, 2007	39.57	40.22	39.54	40.15	2,370,155	+0.87(+2.22%)
Jun 12, 2007	39.25	39.86	38.87	39.28	1,148,192	-0.16(-0.41%)
Jun 11, 2007	39.00	39.61	38.97	39.44	1,295,870	+0.56(+1.45%)
Jun 08, 2007	38.66	39.09	38.16	38.88	2,345,830	+0.07(+0.18%)
Jun 07, 2007	39.68	40.08	38.75	38.81	1,757,217	-1.01(-2.54%)
Jun 06, 2007	39.71	40.68	39.64	39.82	895,501	-0.86(-2.10%)
Jun 05, 2007	40.47	40.86	40.31	40.68	1,499,028	+0.02(+0.06%)
Jun 04, 2007	39.50	40.81	39.50	40.66	1,905,124	+0.91(+2.29%)

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.