Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	34.51	35.30	34.39	34.74	2,393,614	+1.10(+3.28%)
Aug 30, 2007	32.83	33.85	32.83	33.64	1,679,036	+0.05(+0.14%)
Aug 29, 2007	33.09	33.66	32.62	33.59	1,305,817	+1.24(+3.84%)
Aug 28, 2007	32.08	33.09	31.97	32.35	2,896,059	-0.41(-1.26%)
Aug 27, 2007	33.68	33.68	32.51	32.76	1,473,170	-0.91(-2.69%)
Aug 24, 2007	33.10	33.77	32.75	33.67	1,388,342	+0.87(+2.64%)
Aug 23, 2007	33.11	33.46	32.50	32.80	2,975,897	+0.22(+0.67%)
Aug 22, 2007	31.69	32.68	31.69	32.58	2,866,759	+1.20(+3.81%)
Aug 21, 2007	30.58	31.80	30.40	31.39	2,115,332	+0.51(+1.65%)
Aug 20, 2007	29.94	30.95	29.94	30.88	2,547,022	+0.90(+3.00%)
Aug 17, 2007	30.66	31.90	29.52	29.98	4,356,947	+0.91(+3.15%)
Aug 16, 2007	29.55	29.70	26.76	29.07	8,636,103	-1.08(-3.58%)
Aug 15, 2007	32.69	32.91	29.91	30.15	4,549,122	-3.13(-9.42%)
Aug 14, 2007	35.46	35.46	33.26	33.28	2,714,759	-1.72(-4.91%)
Aug 13, 2007	35.41	35.62	34.39	35.00	3,502,779	-0.17(-0.49%)
Aug 10, 2007	34.56	36.03	34.06	35.17	4,973,647	+0.66(+1.93%)
Aug 09, 2007	33.69	34.71	33.35	34.51	3,777,863	-0.40(-1.14%)
Aug 08, 2007	33.70	35.02	33.52	34.91	3,268,638	+1.77(+5.33%)
Aug 07, 2007	32.28	34.07	31.79	33.14	2,761,971	+0.73(+2.27%)
Aug 06, 2007	32.97	33.07	31.68	32.40	2,732,672	-1.26(-3.74%)
Aug 03, 2007	33.91	34.01	33.05	33.66	2,824,409	+0.62(+1.87%)
Aug 02, 2007	32.94	33.48	32.63	33.05	2,737,917	+0.41(+1.25%)
Aug 01, 2007	32.83	33.19	32.05	32.64	3,296,809	-0.61(-1.83%)
Jul 31, 2007	33.87	34.15	33.01	33.25	2,924,974	-0.23(-0.68%)
Jul 30, 2007	32.21	33.65	32.20	33.48	3,070,321	+1.29(+4.01%)
Jul 27, 2007	32.31	32.87	31.84	32.19	3,028,867	-0.16(-0.51%)
Jul 26, 2007	32.68	32.78	31.46	32.35	3,468,610	-1.02(-3.07%)
Jul 25, 2007	33.48	33.61	32.62	33.37	3,071,303	-0.71(-2.09%)
Jul 24, 2007	35.26	35.30	33.99	34.08	1,967,720	-0.64(-1.85%)
Jul 23, 2007	35.34	35.36	34.62	34.73	1,690,423	-0.54(-1.53%)
Jul 20, 2007	35.00	35.36	34.55	35.26	3,350,395	+0.31(+0.89%)
Jul 19, 2007	34.01	35.07	34.01	34.95	2,994,946	+0.57(+1.66%)
Jul 18, 2007	32.54	34.38	32.54	34.38	2,991,893	+1.67(+5.11%)
Jul 17, 2007	32.90	33.19	32.33	32.71	1,811,844	-0.16(-0.48%)
Jul 16, 2007	33.06	33.76	32.36	32.87	2,187,749	-0.84(-2.48%)
Jul 13, 2007	33.84	34.07	33.41	33.70	2,373,335	+0.21(+0.63%)
Jul 12, 2007	32.39	33.62	32.32	33.49	2,860,131	+1.47(+4.59%)
Jul 11, 2007	31.79	32.40	31.70	32.02	2,344,099	-0.09(-0.29%)
Jul 10, 2007	31.65	32.13	31.25	32.12	2,649,507	+0.35(+1.11%)
Jul 09, 2007	32.08	32.57	31.45	31.76	3,052,793	-0.09(-0.29%)
Jul 06, 2007	30.95	32.47	30.92	31.86	4,244,482	+0.91(+2.93%)
Jul 05, 2007	29.68	31.02	29.56	30.95	3,567,008	+1.81(+6.22%)
Jul 03, 2007	29.39	29.32	28.82	29.14	1,509,507	+0.09(+0.32%)
Jul 02, 2007	29.02	29.23	28.78	29.04	1,758,426	+0.52(+1.81%)
Jun 29, 2007	28.15	28.85	28.15	28.53	2,325,419	+0.48(+1.70%)
Jun 28, 2007	27.67	28.54	27.96	28.05	2,170,477	+0.62(+2.25%)
Jun 27, 2007	26.36	27.50	26.35	27.43	2,517,079	+0.77(+2.90%)
Jun 26, 2007	27.56	27.61	26.32	26.66	2,429,096	-0.84(-3.04%)
Jun 25, 2007	27.96	28.41	27.43	27.50	1,622,228	-0.87(-3.06%)
Jun 22, 2007	28.97	29.02	28.01	28.36	1,510,659	-0.45(-1.55%)
Jun 21, 2007	28.41	28.91	27.94	28.81	1,850,739	+0.41(+1.46%)
Jun 20, 2007	28.88	28.92	28.31	28.39	1,567,723	-0.67(-2.31%)
Jun 19, 2007	28.76	29.10	28.54	29.07	1,463,191	+0.30(+1.06%)
Jun 18, 2007	28.92	29.06	28.67	28.76	1,556,463	+0.04(+0.14%)
Jun 15, 2007	28.39	28.80	28.27	28.72	1,506,309	+0.63(+2.23%)
Jun 14, 2007	27.86	28.42	27.79	28.10	1,640,396	+0.30(+1.10%)
Jun 13, 2007	27.45	28.04	27.42	27.79	1,721,002	+0.30(+1.11%)
Jun 12, 2007	27.34	28.10	27.28	27.49	1,489,292	-0.34(-1.21%)
Jun 11, 2007	28.02	28.21	27.67	27.82	1,417,950	-0.01(-0.03%)
Jun 08, 2007	28.02	28.15	27.16	27.83	2,280,529	-0.05(-0.17%)
Jun 07, 2007	28.92	29.07	27.63	27.88	2,355,787	-1.16(-4.01%)
Jun 06, 2007	29.13	29.32	28.62	29.04	1,725,135	-0.02(-0.08%)
Jun 05, 2007	29.46	29.61	28.96	29.07	1,549,247	-0.58(-1.95%)
Jun 04, 2007	29.56	29.75	29.25	29.65	1,620,910	+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.