Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	38.15	38.98	37.17	37.81	103,633	+0.06(+0.16%)
Aug 30, 2007	37.46	38.43	37.08	37.75	62,260	-0.10(-0.26%)
Aug 29, 2007	37.81	37.98	37.49	37.85	109,985	+0.33(+0.88%)
Aug 28, 2007	37.33	37.93	37.29	37.52	121,455	+0.08(+0.21%)
Aug 27, 2007	38.08	38.63	37.40	37.44	88,810	-0.79(-2.07%)
Aug 24, 2007	37.70	38.23	37.31	38.23	82,791	+0.53(+1.41%)
Aug 23, 2007	39.00	39.57	37.44	37.70	181,636	-1.25(-3.21%)
Aug 22, 2007	38.86	39.14	38.43	38.95	110,103	+0.46(+1.20%)
Aug 21, 2007	38.70	38.85	38.06	38.49	125,264	-0.08(-0.21%)
Aug 20, 2007	39.12	39.42	38.29	38.57	173,866	-0.39(-1.00%)
Aug 17, 2007	39.51	40.85	38.85	38.96	258,470	+0.68(+1.78%)
Aug 16, 2007	36.18	38.63	36.07	38.28	221,940	+1.92(+5.28%)
Aug 15, 2007	34.85	37.50	34.65	36.36	160,881	+1.36(+3.89%)
Aug 14, 2007	35.44	35.99	35.00	35.00	71,606	-0.44(-1.24%)
Aug 13, 2007	36.99	37.75	35.26	35.44	137,080	-1.56(-4.22%)
Aug 10, 2007	36.21	38.45	36.14	37.00	167,995	+0.26(+0.71%)
Aug 09, 2007	35.07	36.93	34.53	36.74	137,008	+1.22(+3.43%)
Aug 08, 2007	34.22	36.30	34.18	35.52	253,941	+1.53(+4.50%)
Aug 07, 2007	33.65	34.07	32.53	33.99	198,116	+0.31(+0.92%)
Aug 06, 2007	32.75	33.77	32.48	33.68	231,699	+1.02(+3.12%)
Aug 03, 2007	32.62	33.54	32.19	32.66	217,565	-0.02(-0.06%)
Aug 02, 2007	32.83	33.34	32.41	32.68	195,145	-0.09(-0.27%)
Aug 01, 2007	33.14	33.30	31.96	32.77	160,707	-0.47(-1.41%)
Jul 31, 2007	33.38	33.67	32.11	33.24	313,271	+0.05(+0.15%)
Jul 30, 2007	33.42	33.93	33.06	33.19	162,964	-0.23(-0.69%)
Jul 27, 2007	33.46	33.71	32.68	33.42	376,499	-0.09(-0.27%)
Jul 26, 2007	34.26	34.26	33.20	33.51	378,031	-0.95(-2.76%)
Jul 25, 2007	34.69	34.75	34.30	34.46	203,295	-0.04(-0.12%)
Jul 24, 2007	34.71	35.17	34.41	34.50	169,526	-0.40(-1.15%)
Jul 23, 2007	35.94	35.94	34.69	34.90	175,261	-1.00(-2.79%)
Jul 20, 2007	36.10	36.80	35.80	35.90	365,830	-0.31(-0.86%)
Jul 19, 2007	38.27	38.60	35.82	36.21	813,278	-4.67(-11.42%)
Jul 18, 2007	41.91	42.82	40.42	40.88	188,113	-1.27(-3.01%)
Jul 17, 2007	42.78	42.96	42.11	42.15	53,540	-0.63(-1.47%)
Jul 16, 2007	42.74	43.53	42.38	42.78	52,797	-0.14(-0.33%)
Jul 13, 2007	43.35	43.35	42.07	42.92	64,469	-0.42(-0.97%)
Jul 12, 2007	43.17	43.60	42.78	43.34	39,231	+0.44(+1.03%)
Jul 11, 2007	43.11	43.14	42.75	42.90	58,328	+0.17(+0.40%)
Jul 10, 2007	42.96	43.19	42.44	42.73	84,398	-0.40(-0.93%)
Jul 09, 2007	43.16	43.30	42.94	43.13	89,463	-0.09(-0.21%)
Jul 06, 2007	43.22	43.49	43.02	43.22	32,700	-0.10(-0.23%)
Jul 05, 2007	43.15	43.39	42.82	43.32	55,757	+0.17(+0.39%)
Jul 03, 2007	43.25	43.37	42.85	43.15	29,514	-0.10(-0.23%)
Jul 02, 2007	43.16	43.26	42.82	43.25	47,112	+0.31(+0.72%)
Jun 29, 2007	43.84	43.87	42.73	42.94	88,179	-0.73(-1.67%)
Jun 28, 2007	43.64	44.25	43.49	43.67	90,357	-0.16(-0.37%)
Jun 27, 2007	42.41	44.22	42.41	43.83	81,629	+1.22(+2.86%)
Jun 26, 2007	42.83	43.18	42.59	42.61	105,334	-0.08(-0.19%)
Jun 25, 2007	42.62	43.59	42.37	42.69	102,815	-0.11(-0.26%)
Jun 22, 2007	42.65	42.93	42.41	42.80	318,220	+0.15(+0.35%)
Jun 21, 2007	42.71	43.12	42.45	42.65	94,938	-0.04(-0.09%)
Jun 20, 2007	42.62	42.85	42.40	42.69	116,400	+0.20(+0.47%)
Jun 19, 2007	42.19	42.68	42.14	42.49	146,500	+0.11(+0.26%)
Jun 18, 2007	43.26	43.54	42.24	42.38	106,000	-0.71(-1.65%)
Jun 15, 2007	43.22	43.51	42.85	43.09	118,200	+0.49(+1.15%)
Jun 14, 2007	42.38	42.90	42.20	42.60	146,200	+0.33(+0.78%)
Jun 13, 2007	42.31	42.80	42.07	42.27	77,400	+0.02(+0.05%)
Jun 12, 2007	42.45	42.66	42.25	42.25	141,600	-0.43(-1.01%)
Jun 11, 2007	43.00	43.10	42.55	42.68	97,860	-0.44(-1.01%)
Jun 08, 2007	41.61	43.57	41.52	43.12	148,097	+1.38(+3.29%)
Jun 07, 2007	42.00	44.28	41.12	41.74	262,344	+1.53(+3.81%)
Jun 06, 2007	40.01	40.37	39.98	40.21	56,875	-0.07(-0.17%)
Jun 05, 2007	40.71	40.73	39.98	40.28	46,792	-0.72(-1.76%)
Jun 04, 2007	41.00	41.15	40.26	41.00	89,697	-0.19(-0.46%)

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.