Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	41.69	43.00	40.50	40.95	108,275	+0.00(+0.00%)
Aug 30, 2007	40.63	41.67	40.63	40.95	76,754	-0.05(-0.12%)
Aug 29, 2007	40.48	41.08	39.94	41.00	121,855	+0.83(+2.07%)
Aug 28, 2007	41.16	41.22	40.17	40.17	103,252	-1.13(-2.74%)
Aug 27, 2007	41.26	41.55	40.69	41.30	155,504	-0.01(-0.02%)
Aug 24, 2007	41.48	41.48	40.96	41.31	192,298	-0.17(-0.41%)
Aug 23, 2007	42.36	42.54	41.38	41.48	168,129	-0.88(-2.08%)
Aug 22, 2007	43.00	43.00	42.04	42.36	200,319	-0.33(-0.77%)
Aug 21, 2007	43.08	43.08	42.06	42.69	128,565	-0.31(-0.72%)
Aug 20, 2007	42.95	43.18	41.95	43.00	288,114	+0.05(+0.12%)
Aug 17, 2007	42.51	43.00	41.46	42.95	376,381	+1.95(+4.76%)
Aug 16, 2007	39.50	42.22	39.50	41.00	239,330	+1.29(+3.25%)
Aug 15, 2007	39.21	40.50	39.06	39.71	393,004	-1.11(-2.72%)
Aug 14, 2007	41.71	42.26	40.67	40.82	220,739	-1.00(-2.39%)
Aug 13, 2007	42.99	43.44	41.59	41.82	161,992	-0.86(-2.01%)
Aug 10, 2007	43.86	43.86	40.50	42.68	427,410	-1.52(-3.44%)
Aug 09, 2007	40.71	44.58	40.40	44.20	315,916	+2.82(+6.81%)
Aug 08, 2007	39.95	42.73	39.73	41.38	401,586	+1.76(+4.44%)
Aug 07, 2007	39.54	40.07	38.79	39.62	160,196	-0.07(-0.18%)
Aug 06, 2007	39.57	40.12	38.84	39.69	137,381	+0.14(+0.35%)
Aug 03, 2007	40.04	41.32	39.45	39.55	153,436	-1.70(-4.12%)
Aug 02, 2007	40.95	41.40	40.75	41.25	110,196	+0.32(+0.78%)
Aug 01, 2007	40.25	41.07	40.07	40.93	191,558	+0.68(+1.69%)
Jul 31, 2007	40.58	41.61	39.81	40.25	171,438	+0.34(+0.85%)
Jul 30, 2007	40.40	40.87	39.44	39.91	230,618	-0.41(-1.02%)
Jul 27, 2007	41.26	41.66	40.27	40.32	230,419	-0.89(-2.16%)
Jul 26, 2007	41.74	41.74	40.70	41.21	230,363	-0.66(-1.58%)
Jul 25, 2007	43.03	43.03	41.31	41.87	315,995	-0.77(-1.81%)
Jul 24, 2007	43.50	43.62	42.32	42.64	160,264	-0.92(-2.11%)
Jul 23, 2007	43.63	43.74	42.90	43.56	118,371	-0.07(-0.16%)
Jul 20, 2007	43.46	43.85	43.01	43.63	133,970	+0.07(+0.16%)
Jul 19, 2007	43.48	43.65	43.04	43.56	93,948	+0.46(+1.07%)
Jul 18, 2007	43.23	43.25	42.50	43.10	80,865	-0.14(-0.32%)
Jul 17, 2007	43.04	43.59	42.85	43.24	147,627	+0.28(+0.65%)
Jul 16, 2007	43.65	43.72	42.47	42.96	121,321	-0.48(-1.10%)
Jul 13, 2007	43.25	43.71	42.98	43.44	90,963	+0.28(+0.65%)
Jul 12, 2007	42.56	43.21	42.24	43.16	80,853	+0.90(+2.13%)
Jul 11, 2007	42.38	42.43	41.67	42.26	116,097	-0.02(-0.05%)
Jul 10, 2007	42.67	42.88	42.20	42.28	105,990	-0.79(-1.83%)
Jul 09, 2007	42.82	43.13	42.54	43.07	84,962	+0.43(+1.01%)
Jul 06, 2007	43.20	43.35	42.55	42.64	121,967	-0.51(-1.18%)
Jul 05, 2007	42.68	43.19	41.78	43.15	143,324	+0.62(+1.46%)
Jul 03, 2007	41.48	42.90	41.48	42.53	115,437	+1.05(+2.53%)
Jul 02, 2007	41.40	41.87	40.51	41.48	274,382	+0.10(+0.24%)
Jun 29, 2007	40.40	42.78	39.88	41.38	949,970	+5.06(+13.93%)
Jun 28, 2007	36.18	36.76	35.73	36.32	264,716	+0.34(+0.94%)
Jun 27, 2007	35.11	36.07	35.09	35.98	117,202	+0.66(+1.87%)
Jun 26, 2007	35.48	35.68	35.07	35.32	126,311	-0.04(-0.11%)
Jun 25, 2007	36.04	36.21	35.21	35.36	114,113	-0.78(-2.16%)
Jun 22, 2007	36.32	36.48	35.84	36.14	230,329	-0.22(-0.61%)
Jun 21, 2007	35.81	36.40	35.39	36.36	117,446	+0.41(+1.14%)
Jun 20, 2007	37.18	37.18	35.85	35.95	143,300	-1.08(-2.92%)
Jun 19, 2007	36.86	37.24	36.51	37.03	78,600	+0.09(+0.24%)
Jun 18, 2007	37.09	37.45	36.64	36.94	68,600	+0.00(+0.00%)
Jun 15, 2007	36.85	37.04	36.41	36.94	216,400	+0.93(+2.58%)
Jun 14, 2007	35.80	36.51	35.79	36.01	136,600	+0.21(+0.59%)
Jun 13, 2007	35.52	35.84	35.14	35.80	135,000	+0.50(+1.42%)
Jun 12, 2007	35.50	35.81	35.20	35.30	233,600	-0.34(-0.95%)
Jun 11, 2007	35.14	35.93	34.99	35.64	256,975	+0.33(+0.93%)
Jun 08, 2007	34.92	35.38	34.64	35.31	128,014	+0.42(+1.20%)
Jun 07, 2007	34.60	35.16	34.53	34.89	304,766	+0.09(+0.26%)
Jun 06, 2007	34.96	35.18	34.69	34.80	191,946	-0.26(-0.74%)
Jun 05, 2007	35.71	35.72	34.61	35.06	279,420	-0.88(-2.45%)
Jun 04, 2007	36.23	36.43	35.82	35.94	136,149	-0.33(-0.91%)

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.