Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	35.26	35.86	35.19	35.70	1,916,220	+0.79(+2.26%)
Aug 30, 2007	34.80	35.42	34.56	34.91	2,751,820	-0.27(-0.76%)
Aug 29, 2007	34.28	35.18	34.20	35.18	1,650,128	+1.18(+3.48%)
Aug 28, 2007	35.13	35.24	33.93	34.00	3,387,951	-1.41(-3.98%)
Aug 27, 2007	34.92	36.12	34.82	35.41	2,651,835	+0.47(+1.35%)
Aug 24, 2007	34.04	34.94	33.96	34.94	2,685,196	+1.02(+3.02%)
Aug 23, 2007	34.53	34.85	33.68	33.91	3,370,292	-0.48(-1.38%)
Aug 22, 2007	32.87	34.55	32.87	34.39	3,769,429	+1.77(+5.42%)
Aug 21, 2007	32.30	32.80	32.00	32.62	1,401,897	+0.25(+0.78%)
Aug 20, 2007	31.78	32.69	31.58	32.37	1,696,885	+0.72(+2.29%)
Aug 17, 2007	32.74	32.74	29.31	31.64	3,407,818	+1.58(+5.27%)
Aug 16, 2007	30.29	30.62	29.00	30.06	2,907,539	-0.31(-1.01%)
Aug 15, 2007	30.83	31.33	30.32	30.36	2,035,413	-0.50(-1.60%)
Aug 14, 2007	31.73	31.76	30.86	30.86	2,948,119	-0.76(-2.40%)
Aug 13, 2007	31.80	33.24	31.58	31.62	2,842,323	-0.13(-0.42%)
Aug 10, 2007	31.07	31.89	30.11	31.75	5,026,425	+0.94(+3.04%)
Aug 09, 2007	31.96	31.43	29.74	30.81	5,201,828	-1.15(-3.60%)
Aug 08, 2007	33.22	33.22	31.19	31.96	3,773,085	-1.07(-3.24%)
Aug 07, 2007	33.70	33.54	32.49	33.03	3,026,963	-0.67(-1.98%)
Aug 06, 2007	33.34	33.71	32.90	33.70	2,337,231	+0.30(+0.90%)
Aug 03, 2007	33.64	33.71	33.36	33.40	3,172,676	-0.25(-0.75%)
Aug 02, 2007	33.40	33.84	33.20	33.65	2,465,813	+0.57(+1.72%)
Aug 01, 2007	32.79	33.26	32.10	33.09	3,631,730	+0.30(+0.92%)
Jul 31, 2007	33.31	33.82	32.78	32.78	2,205,150	-0.53(-1.60%)
Jul 30, 2007	32.79	33.47	32.59	33.31	1,986,034	+0.55(+1.67%)
Jul 27, 2007	33.06	33.65	32.74	32.77	2,711,904	-0.49(-1.46%)
Jul 26, 2007	34.00	34.00	32.82	33.25	3,147,485	-0.49(-1.46%)
Jul 25, 2007	34.22	34.34	33.32	33.74	2,210,961	-0.39(-1.15%)
Jul 24, 2007	34.77	34.89	34.06	34.14	1,940,240	-0.56(-1.61%)
Jul 23, 2007	34.38	34.83	34.35	34.69	1,910,200	+0.49(+1.44%)
Jul 20, 2007	35.01	35.05	33.95	34.20	2,739,980	-1.31(-3.69%)
Jul 19, 2007	35.43	35.74	35.39	35.51	1,615,011	+0.28(+0.78%)
Jul 18, 2007	35.34	35.55	34.82	35.23	2,233,282	+0.06(+0.18%)
Jul 17, 2007	34.94	35.37	34.84	35.17	2,550,746	+0.31(+0.89%)
Jul 16, 2007	34.92	34.97	34.34	34.86	1,477,550	+0.08(+0.23%)
Jul 13, 2007	34.60	34.97	34.17	34.78	1,943,437	+0.18(+0.53%)
Jul 12, 2007	33.47	34.60	33.47	34.60	1,839,162	+1.10(+3.27%)
Jul 11, 2007	33.05	33.50	32.87	33.50	1,805,649	+0.44(+1.32%)
Jul 10, 2007	33.43	33.54	33.07	33.07	1,758,090	-0.36(-1.08%)
Jul 09, 2007	33.13	33.56	33.08	33.43	1,147,444	+0.32(+0.96%)
Jul 06, 2007	33.09	33.20	32.71	33.11	557,066	+0.18(+0.53%)
Jul 05, 2007	32.87	32.94	32.66	32.94	1,156,675	-0.06(-0.19%)
Jul 03, 2007	33.23	33.34	32.91	33.00	550,444	-0.11(-0.32%)
Jul 02, 2007	32.69	33.23	32.63	33.11	1,307,781	+0.58(+1.78%)
Jun 29, 2007	32.54	33.00	32.31	32.53	1,546,585	+0.06(+0.19%)
Jun 28, 2007	32.32	32.76	32.18	32.46	1,120,586	+0.14(+0.43%)
Jun 27, 2007	32.29	32.48	31.95	32.32	2,725,130	-0.22(-0.68%)
Jun 26, 2007	32.89	32.90	32.34	32.55	1,756,886	-0.19(-0.57%)
Jun 25, 2007	32.85	33.14	32.61	32.73	1,402,298	-0.23(-0.69%)
Jun 22, 2007	33.04	33.29	32.79	32.96	2,323,183	-0.33(-0.99%)
Jun 21, 2007	33.38	33.41	33.02	33.29	1,506,198	-0.10(-0.29%)
Jun 20, 2007	33.63	34.16	33.38	33.38	1,665,981	-0.25(-0.73%)
Jun 19, 2007	33.30	33.66	32.99	33.63	1,485,376	+0.34(+1.01%)
Jun 18, 2007	33.25	33.39	33.15	33.29	1,208,448	+0.05(+0.16%)
Jun 15, 2007	33.31	33.53	33.15	33.24	2,425,526	+0.04(+0.13%)
Jun 14, 2007	33.17	33.47	33.08	33.20	1,386,646	+0.07(+0.21%)
Jun 13, 2007	32.58	33.13	32.47	33.13	1,656,951	+0.69(+2.14%)
Jun 12, 2007	32.33	32.68	32.06	32.43	1,924,648	-0.09(-0.28%)
Jun 11, 2007	32.21	32.65	32.10	32.52	1,547,384	+0.21(+0.66%)
Jun 08, 2007	31.85	32.31	31.79	32.31	1,805,248	+0.43(+1.35%)
Jun 07, 2007	32.87	32.87	31.83	31.88	3,906,175	-0.99(-3.00%)
Jun 06, 2007	33.22	33.50	32.73	32.87	3,092,756	-1.09(-3.22%)
Jun 05, 2007	34.01	34.25	33.71	33.96	1,477,951	-0.06(-0.19%)
Jun 04, 2007	34.36	34.36	33.70	34.02	1,118,234	-0.06(-0.18%)

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.