Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	37.91	38.10	37.55	37.65	10,433,653	+0.25(+0.68%)
Aug 30, 2007	37.02	38.05	36.91	37.40	9,249,937	-0.06(-0.16%)
Aug 29, 2007	36.63	37.65	36.46	37.46	11,806,224	+1.18(+3.24%)
Aug 28, 2007	37.04	37.07	36.15	36.29	11,989,076	-0.86(-2.31%)
Aug 27, 2007	36.86	37.45	36.86	37.14	9,941,670	-0.31(-0.82%)
Aug 24, 2007	36.57	37.53	36.51	37.45	12,205,587	+1.02(+2.81%)
Aug 23, 2007	36.20	36.60	35.85	36.43	12,969,198	+0.56(+1.56%)
Aug 22, 2007	35.14	36.06	35.04	35.87	17,963,328	+1.18(+3.41%)
Aug 21, 2007	34.86	35.13	34.16	34.69	12,625,209	-0.51(-1.44%)
Aug 20, 2007	34.96	35.35	34.47	35.19	15,043,520	-0.31(-0.87%)
Aug 17, 2007	35.29	35.84	34.91	35.50	23,155,410	+1.20(+3.49%)
Aug 16, 2007	34.21	34.57	32.98	34.30	30,455,838	-0.54(-1.55%)
Aug 15, 2007	36.17	36.28	34.53	34.84	19,439,592	-0.94(-2.63%)
Aug 14, 2007	37.20	37.20	35.58	35.78	16,897,874	-0.89(-2.43%)
Aug 13, 2007	37.87	38.31	36.41	36.67	21,543,584	-1.20(-3.16%)
Aug 10, 2007	36.82	38.17	36.28	37.87	26,243,814	+0.74(+2.00%)
Aug 09, 2007	36.31	38.44	35.57	37.13	35,487,268	+0.14(+0.39%)
Aug 08, 2007	35.47	37.50	35.25	36.98	30,551,102	+1.80(+5.11%)
Aug 07, 2007	34.41	35.49	34.19	35.19	21,415,348	+0.52(+1.51%)
Aug 06, 2007	34.03	34.67	33.18	34.66	28,331,400	+0.68(+2.01%)
Aug 03, 2007	34.02	35.50	33.91	33.98	22,784,482	-1.52(-4.27%)
Aug 02, 2007	35.13	35.72	34.31	35.50	27,476,134	+0.56(+1.59%)
Aug 01, 2007	36.74	36.93	34.19	34.95	41,070,028	-1.89(-5.12%)
Jul 31, 2007	37.96	38.31	36.64	36.83	25,582,828	-1.13(-2.98%)
Jul 30, 2007	37.17	37.98	36.29	37.96	21,121,544	+0.88(+2.37%)
Jul 27, 2007	37.65	37.98	36.67	37.08	21,839,434	-0.57(-1.50%)
Jul 26, 2007	38.34	38.52	36.38	37.65	28,028,596	-0.88(-2.28%)
Jul 25, 2007	39.13	39.13	37.12	38.53	30,877,426	-0.30(-0.76%)
Jul 24, 2007	39.52	39.52	38.02	38.83	32,949,882	-1.10(-2.77%)
Jul 23, 2007	40.25	40.44	39.67	39.93	19,323,386	-0.26(-0.66%)
Jul 20, 2007	40.84	40.86	39.63	40.19	26,060,924	-0.76(-1.87%)
Jul 19, 2007	41.58	41.61	40.68	40.96	24,018,044	-0.77(-1.86%)
Jul 18, 2007	41.27	41.77	40.71	41.73	25,594,314	+0.46(+1.11%)
Jul 17, 2007	41.87	42.32	40.67	41.28	27,169,438	-0.54(-1.29%)
Jul 16, 2007	42.48	42.79	41.57	41.82	19,127,888	-0.64(-1.51%)
Jul 13, 2007	42.49	42.92	42.25	42.46	13,097,568	+0.08(+0.18%)
Jul 12, 2007	42.83	43.11	41.98	42.38	24,454,314	-0.30(-0.70%)
Jul 11, 2007	42.56	43.06	42.45	42.68	17,633,102	-0.03(-0.08%)
Jul 10, 2007	42.21	43.24	41.99	42.71	20,966,536	+0.42(+0.99%)
Jul 09, 2007	41.60	42.51	41.63	42.29	15,230,517	+0.80(+1.93%)
Jul 06, 2007	41.40	41.70	41.33	41.49	10,564,131	+0.34(+0.81%)
Jul 05, 2007	41.20	41.48	40.71	41.16	14,665,230	+0.23(+0.55%)
Jul 03, 2007	40.97	41.08	40.73	40.93	5,451,537	+0.11(+0.27%)
Jul 02, 2007	40.67	41.02	40.38	40.82	14,090,819	+0.23(+0.56%)
Jun 29, 2007	40.73	41.13	40.30	40.60	14,465,239	+0.14(+0.34%)
Jun 28, 2007	40.97	41.22	40.27	40.46	17,811,952	-0.29(-0.71%)
Jun 27, 2007	40.37	40.86	39.52	40.75	32,301,720	-0.29(-0.70%)
Jun 26, 2007	41.71	41.94	40.89	41.03	20,043,252	-0.70(-1.69%)
Jun 25, 2007	41.61	42.13	41.36	41.74	14,127,043	-0.28(-0.67%)
Jun 22, 2007	42.05	42.38	41.77	42.02	18,632,450	-0.07(-0.16%)
Jun 21, 2007	41.47	42.22	41.52	42.08	15,534,400	+0.91(+2.20%)
Jun 20, 2007	42.29	42.29	41.07	41.18	20,941,902	-1.00(-2.37%)
Jun 19, 2007	42.34	42.44	41.97	42.18	11,725,624	-0.31(-0.72%)
Jun 18, 2007	42.43	42.81	42.33	42.49	13,231,559	+0.44(+1.05%)
Jun 15, 2007	42.15	42.41	41.95	42.05	15,362,647	+0.26(+0.62%)
Jun 14, 2007	41.30	41.97	41.26	41.79	22,237,148	+0.75(+1.84%)
Jun 13, 2007	40.30	41.22	40.17	41.03	21,077,268	+0.96(+2.39%)
Jun 12, 2007	40.32	40.66	40.08	40.08	14,391,440	-0.49(-1.22%)
Jun 11, 2007	40.41	40.78	40.19	40.57	11,445,166	+0.21(+0.53%)
Jun 08, 2007	39.85	40.36	39.49	40.36	19,442,112	+0.21(+0.53%)
Jun 07, 2007	40.97	41.49	40.06	40.14	25,114,914	-0.67(-1.64%)
Jun 06, 2007	41.58	41.70	40.43	40.82	22,405,984	-0.97(-2.32%)
Jun 05, 2007	41.87	42.17	41.50	41.78	18,279,692	-0.14(-0.34%)
Jun 04, 2007	41.72	42.25	41.72	41.93	15,600,038	+0.22(+0.53%)

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.