Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	31.36	31.53	31.26	31.35	6,416,060	+0.27(+0.86%)
Aug 30, 2007	31.04	31.32	30.95	31.08	6,488,350	-0.23(-0.73%)
Aug 29, 2007	31.00	31.38	30.66	31.31	10,606,077	+0.35(+1.13%)
Aug 28, 2007	31.56	31.56	30.87	30.96	9,081,406	-0.53(-1.68%)
Aug 27, 2007	31.82	32.18	31.43	31.49	7,125,466	-0.41(-1.30%)
Aug 24, 2007	31.75	32.12	31.59	31.90	9,188,718	+0.17(+0.54%)
Aug 23, 2007	31.42	31.84	31.50	31.73	10,473,627	+0.31(+0.99%)
Aug 22, 2007	30.94	31.47	30.91	31.42	10,031,654	+0.57(+1.84%)
Aug 21, 2007	30.88	31.09	30.59	30.85	8,768,899	+0.11(+0.37%)
Aug 20, 2007	30.38	31.01	30.33	30.73	8,081,509	+0.46(+1.51%)
Aug 17, 2007	31.29	31.31	30.12	30.28	19,092,816	-0.32(-1.04%)
Aug 16, 2007	29.82	30.77	29.68	30.59	17,173,020	+0.32(+1.07%)
Aug 15, 2007	30.68	31.03	30.23	30.27	12,896,451	-0.28(-0.92%)
Aug 14, 2007	30.94	31.00	30.16	30.55	15,802,899	-0.45(-1.46%)
Aug 13, 2007	31.63	31.82	30.93	31.00	10,674,266	-0.45(-1.42%)
Aug 10, 2007	31.60	31.78	30.93	31.45	13,315,327	-0.33(-1.04%)
Aug 09, 2007	31.50	33.02	31.19	31.78	20,832,202	-0.23(-0.72%)
Aug 08, 2007	31.67	32.46	30.75	32.01	16,089,669	+0.36(+1.13%)
Aug 07, 2007	31.19	32.01	31.19	31.65	11,440,766	+0.17(+0.55%)
Aug 06, 2007	30.72	31.52	30.72	31.48	15,703,275	+0.36(+1.15%)
Aug 03, 2007	31.18	31.31	31.07	31.12	12,158,007	-0.06(-0.18%)
Aug 02, 2007	30.60	31.36	30.59	31.18	19,100,794	+0.46(+1.49%)
Aug 01, 2007	30.35	30.79	30.23	30.72	19,518,830	+0.25(+0.84%)
Jul 31, 2007	30.84	31.12	30.46	30.47	13,352,388	-0.33(-1.07%)
Jul 30, 2007	31.07	31.14	30.58	30.80	13,345,086	-0.24(-0.76%)
Jul 27, 2007	31.31	31.52	30.85	31.03	17,700,444	-0.47(-1.50%)
Jul 26, 2007	32.24	32.49	31.10	31.50	27,241,692	-0.93(-2.87%)
Jul 25, 2007	32.85	33.10	32.33	32.43	13,676,342	-0.38(-1.14%)
Jul 24, 2007	32.91	33.59	32.77	32.81	11,232,994	-0.60(-1.81%)
Jul 23, 2007	33.51	33.65	33.03	33.41	8,531,447	+0.26(+0.79%)
Jul 20, 2007	33.56	33.87	33.06	33.15	11,813,964	-0.37(-1.10%)
Jul 19, 2007	33.54	33.56	33.20	33.52	5,267,347	+0.30(+0.90%)
Jul 18, 2007	33.24	33.63	33.05	33.22	7,992,368	+0.03(+0.08%)
Jul 17, 2007	33.11	33.35	33.10	33.20	8,621,191	+0.04(+0.12%)
Jul 16, 2007	33.46	33.46	32.98	33.16	9,671,262	+0.12(+0.37%)
Jul 13, 2007	32.92	33.41	32.71	33.04	10,954,481	+0.17(+0.50%)
Jul 12, 2007	32.46	32.88	32.14	32.87	10,351,026	+0.59(+1.83%)
Jul 11, 2007	31.97	32.38	31.97	32.28	6,768,004	+0.24(+0.75%)
Jul 10, 2007	32.38	32.53	31.98	32.04	10,222,557	-0.51(-1.56%)
Jul 09, 2007	32.74	32.75	32.34	32.55	7,860,049	-0.18(-0.56%)
Jul 06, 2007	32.68	32.85	32.46	32.73	9,241,258	+0.14(+0.43%)
Jul 05, 2007	32.71	33.01	32.52	32.59	9,739,491	-0.12(-0.37%)
Jul 03, 2007	32.84	33.13	32.68	32.71	7,588,200	+0.01(+0.04%)
Jul 02, 2007	32.31	32.71	32.34	32.70	18,531,246	+0.39(+1.22%)
Jun 29, 2007	32.60	32.70	32.12	32.31	10,325,771	-0.06(-0.18%)
Jun 28, 2007	32.69	32.76	32.33	32.36	8,634,851	-0.31(-0.95%)
Jun 27, 2007	32.82	32.88	32.58	32.68	13,260,364	-0.26(-0.79%)
Jun 26, 2007	32.70	33.06	32.59	32.94	13,475,963	+0.29(+0.88%)
Jun 25, 2007	32.21	33.00	31.94	32.65	17,014,094	+0.56(+1.75%)
Jun 22, 2007	32.43	32.52	31.84	32.09	16,480,867	-0.41(-1.27%)
Jun 21, 2007	32.67	32.70	32.23	32.50	7,800,851	-0.17(-0.51%)
Jun 20, 2007	33.36	33.40	32.65	32.67	11,936,236	-0.73(-2.19%)
Jun 19, 2007	33.26	33.66	33.22	33.40	9,438,378	+0.05(+0.15%)
Jun 18, 2007	33.14	33.42	32.90	33.35	9,192,017	+0.15(+0.44%)
Jun 15, 2007	33.41	33.48	33.18	33.20	10,079,104	-0.05(-0.15%)
Jun 14, 2007	33.16	33.43	32.95	33.26	8,008,763	+0.04(+0.12%)
Jun 13, 2007	32.71	33.24	32.62	33.22	11,725,698	+0.45(+1.38%)
Jun 12, 2007	32.73	33.16	32.68	32.77	13,578,116	+0.15(+0.45%)
Jun 11, 2007	32.76	32.85	32.45	32.62	9,467,118	-0.10(-0.31%)
Jun 08, 2007	32.45	32.77	32.18	32.72	18,927,744	+0.76(+2.39%)
Jun 07, 2007	32.26	32.77	31.96	31.96	13,029,733	-0.27(-0.85%)
Jun 06, 2007	32.36	32.38	32.12	32.23	11,736,371	-0.13(-0.41%)
Jun 05, 2007	32.52	32.59	32.10	32.36	9,440,813	-0.16(-0.49%)
Jun 04, 2007	32.43	32.59	32.11	32.52	7,812,206	+0.10(+0.29%)

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.