Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	32.07	32.38	31.89	32.22	1,772,741	+0.97(+3.10%)
Aug 30, 2007	31.10	31.73	30.94	31.25	1,076,548	-0.32(-1.00%)
Aug 29, 2007	30.86	31.59	30.66	31.57	964,817	+1.43(+4.73%)
Aug 28, 2007	31.20	31.20	29.92	30.14	1,646,347	-1.24(-3.97%)
Aug 27, 2007	31.26	31.56	31.06	31.39	1,335,532	+0.15(+0.47%)
Aug 24, 2007	30.52	31.30	30.44	31.24	1,063,806	+0.69(+2.25%)
Aug 23, 2007	30.67	30.86	30.12	30.55	2,087,072	+0.25(+0.83%)
Aug 22, 2007	30.04	30.47	30.00	30.30	1,827,873	+1.18(+4.06%)
Aug 21, 2007	29.08	29.39	28.87	29.12	1,398,245	-0.23(-0.77%)
Aug 20, 2007	29.43	29.62	28.80	29.34	1,907,185	+0.17(+0.57%)
Aug 17, 2007	29.23	30.16	28.37	29.18	2,030,517	+1.08(+3.83%)
Aug 16, 2007	27.36	28.47	26.50	28.10	3,334,994	-0.48(-1.68%)
Aug 15, 2007	29.63	30.00	28.58	28.58	2,169,811	-1.48(-4.92%)
Aug 14, 2007	31.08	31.08	29.91	30.06	1,866,393	-0.97(-3.13%)
Aug 13, 2007	31.47	31.56	30.95	31.03	1,082,706	+0.19(+0.61%)
Aug 10, 2007	30.56	31.19	30.18	30.84	2,424,945	-0.34(-1.08%)
Aug 09, 2007	32.14	32.14	31.00	31.18	3,926,130	-1.35(-4.15%)
Aug 08, 2007	31.97	32.87	31.97	32.53	1,638,749	+0.87(+2.76%)
Aug 07, 2007	31.27	31.87	31.08	31.66	1,236,983	+0.12(+0.37%)
Aug 06, 2007	30.81	31.54	30.49	31.54	1,305,083	+0.78(+2.54%)
Aug 03, 2007	31.25	32.05	30.73	30.76	1,175,962	-1.29(-4.02%)
Aug 02, 2007	31.94	32.29	31.63	32.05	765,988	+0.34(+1.06%)
Aug 01, 2007	31.72	31.89	31.20	31.71	2,931,237	-0.51(-1.59%)
Jul 31, 2007	32.96	33.18	32.07	32.22	1,963,514	-0.46(-1.41%)
Jul 30, 2007	32.22	32.78	31.94	32.68	1,657,796	+1.21(+3.85%)
Jul 27, 2007	32.01	32.24	31.35	31.47	1,761,178	-0.35(-1.09%)
Jul 26, 2007	17.37	33.50	31.21	31.82	2,935,888	-1.86(-5.51%)
Jul 25, 2007	33.92	34.10	33.07	33.68	1,139,366	+0.41(+1.22%)
Jul 24, 2007	33.90	34.08	33.12	33.27	1,239,306	-1.02(-2.96%)
Jul 23, 2007	34.10	34.32	33.98	34.29	803,232	+0.79(+2.35%)
Jul 20, 2007	33.74	33.82	33.22	33.50	1,233,707	-0.09(-0.26%)
Jul 19, 2007	33.82	33.82	33.52	33.59	863,892	+0.31(+0.93%)
Jul 18, 2007	33.16	33.33	32.88	33.28	1,201,959	-0.12(-0.37%)
Jul 17, 2007	33.52	33.58	33.32	33.40	1,408,764	+0.08(+0.24%)
Jul 16, 2007	33.61	33.74	33.25	33.32	1,722,301	-0.49(-1.45%)
Jul 13, 2007	33.62	33.82	33.60	33.81	700,885	+0.23(+0.69%)
Jul 12, 2007	33.20	33.66	33.02	33.58	809,683	+0.86(+2.61%)
Jul 11, 2007	32.45	32.76	32.34	32.73	1,412,527	+0.25(+0.76%)
Jul 10, 2007	33.04	33.06	32.38	32.48	1,088,823	-0.58(-1.75%)
Jul 09, 2007	33.10	33.20	32.88	33.06	1,257,376	+0.25(+0.77%)
Jul 06, 2007	32.58	32.91	32.40	32.81	1,015,858	+0.44(+1.36%)
Jul 05, 2007	32.27	32.38	32.10	32.37	4,473,847	+0.25(+0.78%)
Jul 03, 2007	32.12	32.12	31.93	32.12	1,269,719	+0.34(+1.08%)
Jul 02, 2007	31.52	31.84	31.32	31.77	4,866,751	+0.64(+2.07%)
Jun 29, 2007	31.27	31.32	30.81	31.13	667,453	+0.04(+0.12%)
Jun 28, 2007	31.09	31.26	30.86	31.09	622,043	+0.00(+0.01%)
Jun 27, 2007	30.53	31.09	30.41	31.09	729,589	+0.40(+1.30%)
Jun 26, 2007	31.03	31.03	30.65	30.69	773,141	-0.15(-0.49%)
Jun 25, 2007	31.08	31.15	30.62	30.84	680,712	-0.26(-0.83%)
Jun 22, 2007	31.36	31.49	30.83	31.10	958,658	-0.44(-1.41%)
Jun 21, 2007	31.19	31.54	30.93	31.54	1,214,449	+0.35(+1.13%)
Jun 20, 2007	31.49	31.63	30.82	31.19	1,293,265	-0.22(-0.70%)
Jun 19, 2007	31.14	31.41	31.03	31.41	704,697	+0.06(+0.20%)
Jun 18, 2007	31.37	31.41	31.04	31.35	728,744	+0.25(+0.80%)
Jun 15, 2007	30.82	31.14	30.77	31.10	731,090	+0.53(+1.72%)
Jun 14, 2007	30.38	30.69	30.23	30.57	2,526,119	+0.47(+1.55%)
Jun 13, 2007	29.72	30.12	29.67	30.11	888,570	+0.65(+2.22%)
Jun 12, 2007	29.68	29.90	29.41	29.45	790,915	-0.52(-1.74%)
Jun 11, 2007	29.92	30.13	29.64	29.97	718,334	+0.12(+0.41%)
Jun 08, 2007	29.50	29.87	29.21	29.85	1,049,744	+0.69(+2.35%)
Jun 07, 2007	29.83	29.89	29.02	29.17	1,224,056	-0.53(-1.77%)
Jun 06, 2007	29.93	29.99	29.51	29.69	738,780	-0.50(-1.65%)
Jun 05, 2007	30.26	30.29	29.95	30.19	518,845	-0.17(-0.55%)
Jun 04, 2007	30.43	30.43	30.16	30.36	909,391	-0.09(-0.30%)

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.