Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	39.31	39.33	38.71	38.82	29,389,098	+0.36(+0.94%)
Aug 30, 2007	38.41	38.76	38.30	38.46	24,680,540	-0.26(-0.67%)
Aug 29, 2007	38.31	38.76	38.00	38.73	33,513,900	+0.68(+1.79%)
Aug 28, 2007	38.89	38.89	38.04	38.04	39,684,068	-0.93(-2.38%)
Aug 27, 2007	39.66	39.66	38.89	38.97	32,020,054	-0.77(-1.93%)
Aug 24, 2007	39.74	39.83	39.35	39.74	24,034,780	+0.03(+0.08%)
Aug 23, 2007	39.86	39.90	39.25	39.71	48,454,120	+0.14(+0.35%)
Aug 22, 2007	39.67	39.74	39.02	39.57	39,907,544	+0.27(+0.68%)
Aug 21, 2007	39.07	39.81	38.84	39.30	34,823,864	-0.04(-0.10%)
Aug 20, 2007	39.73	39.97	38.66	39.34	47,335,160	-0.31(-0.79%)
Aug 17, 2007	39.70	40.43	38.70	39.65	82,880,504	+1.46(+3.83%)
Aug 16, 2007	36.82	38.56	36.60	38.19	90,578,552	+1.24(+3.36%)
Aug 15, 2007	36.69	37.74	36.51	36.95	53,382,472	+0.28(+0.77%)
Aug 14, 2007	37.23	37.31	36.62	36.66	34,090,944	-0.49(-1.32%)
Aug 13, 2007	37.76	37.77	37.08	37.15	34,216,184	-0.07(-0.19%)
Aug 10, 2007	36.58	37.84	36.58	37.22	41,806,680	+0.18(+0.50%)
Aug 09, 2007	37.00	37.69	36.71	37.04	51,034,456	-1.03(-2.72%)
Aug 08, 2007	37.28	38.28	37.20	38.07	46,609,528	+0.79(+2.12%)
Aug 07, 2007	36.80	37.80	36.47	37.28	60,168,116	+0.39(+1.06%)
Aug 06, 2007	36.23	36.99	35.64	36.89	68,180,944	+0.89(+2.47%)
Aug 03, 2007	36.17	36.85	35.98	36.01	56,773,548	-0.60(-1.63%)
Aug 02, 2007	36.60	36.81	36.43	36.60	48,533,608	+0.11(+0.31%)
Aug 01, 2007	36.33	36.66	35.92	36.49	63,193,772	+0.16(+0.44%)
Jul 31, 2007	36.78	37.08	36.30	36.33	44,221,308	-0.21(-0.59%)
Jul 30, 2007	36.69	36.88	36.35	36.54	46,832,640	+0.22(+0.61%)
Jul 27, 2007	36.42	36.93	36.27	36.32	48,970,120	+0.14(+0.38%)
Jul 26, 2007	36.27	36.56	35.93	36.18	67,205,704	-0.54(-1.46%)
Jul 25, 2007	36.35	36.96	35.93	36.72	44,029,804	+0.60(+1.65%)
Jul 24, 2007	36.72	36.88	36.01	36.12	43,212,012	-0.77(-2.08%)
Jul 23, 2007	37.12	37.23	36.79	36.89	31,921,646	-0.12(-0.33%)
Jul 20, 2007	37.74	37.74	36.85	37.01	42,457,068	-0.74(-1.95%)
Jul 19, 2007	37.97	38.19	37.46	37.74	29,083,754	-0.07(-0.18%)
Jul 18, 2007	37.81	38.14	37.19	37.81	37,255,884	-0.34(-0.88%)
Jul 17, 2007	38.10	38.46	38.07	38.15	25,547,766	+0.14(+0.36%)
Jul 16, 2007	37.80	38.29	37.80	38.01	18,369,976	+0.09(+0.24%)
Jul 13, 2007	37.96	38.17	37.81	37.92	18,308,104	-0.02(-0.06%)
Jul 12, 2007	37.23	37.96	37.16	37.94	24,004,110	+0.78(+2.10%)
Jul 11, 2007	37.05	37.58	36.86	37.16	31,556,320	+0.11(+0.31%)
Jul 10, 2007	37.46	37.33	36.98	37.05	35,277,532	-0.34(-0.92%)
Jul 09, 2007	37.69	37.67	37.37	37.39	27,941,952	-0.26(-0.69%)
Jul 06, 2007	37.78	37.82	37.42	37.65	26,983,324	-0.17(-0.45%)
Jul 05, 2007	37.81	38.04	37.56	37.82	16,505,619	-0.14(-0.36%)
Jul 03, 2007	37.91	38.07	37.72	37.96	10,875,956	+0.18(+0.47%)
Jul 02, 2007	37.65	37.81	37.52	37.78	14,486,926	+0.33(+0.88%)
Jun 29, 2007	37.71	37.81	37.22	37.45	25,035,446	-0.15(-0.41%)
Jun 28, 2007	37.65	37.89	37.35	37.61	19,842,620	-0.08(-0.20%)
Jun 27, 2007	37.31	37.69	37.19	37.68	21,010,382	+0.30(+0.80%)
Jun 26, 2007	37.42	37.84	37.38	37.38	27,417,084	-0.04(-0.10%)
Jun 25, 2007	37.54	37.91	37.28	37.42	27,392,742	-0.08(-0.20%)
Jun 22, 2007	38.13	38.22	37.50	37.50	46,895,092	-0.72(-1.88%)
Jun 21, 2007	38.29	38.40	38.08	38.22	25,164,636	-0.07(-0.18%)
Jun 20, 2007	38.84	38.92	38.26	38.29	29,236,502	-0.44(-1.13%)
Jun 19, 2007	38.43	38.94	38.42	38.73	33,026,740	+0.49(+1.28%)
Jun 18, 2007	38.31	38.41	38.17	38.23	17,307,486	-0.13(-0.34%)
Jun 15, 2007	38.43	38.59	38.30	38.36	35,500,264	+0.00(+0.00%)
Jun 14, 2007	38.58	38.65	38.30	38.36	22,877,188	-0.21(-0.56%)
Jun 13, 2007	38.30	38.59	38.11	38.58	25,939,558	+0.54(+1.41%)
Jun 12, 2007	38.19	38.38	38.04	38.04	22,317,190	-0.30(-0.78%)
Jun 11, 2007	38.38	38.53	38.16	38.34	17,136,642	-0.16(-0.42%)
Jun 08, 2007	38.24	38.52	37.97	38.50	24,074,394	+0.36(+0.94%)
Jun 07, 2007	38.53	38.69	38.10	38.14	27,481,824	-0.41(-1.07%)
Jun 06, 2007	38.73	38.80	38.50	38.56	19,047,444	-0.25(-0.65%)
Jun 05, 2007	38.90	38.92	38.73	38.81	16,489,339	-0.15(-0.37%)
Jun 04, 2007	38.90	39.01	38.78	38.95	16,655,008	+0.05(+0.14%)

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.