Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	37.93	38.11	37.56	37.67	10,430,156	+0.25(+0.68%)
Aug 30, 2007	37.03	38.06	36.92	37.41	9,246,837	-0.06(-0.16%)
Aug 29, 2007	36.64	37.66	36.47	37.48	11,802,267	+1.18(+3.24%)
Aug 28, 2007	37.05	37.08	36.17	36.30	11,985,057	-0.86(-2.31%)
Aug 27, 2007	36.88	37.46	36.88	37.16	9,938,338	-0.31(-0.82%)
Aug 24, 2007	36.58	37.54	36.52	37.46	12,201,496	+1.02(+2.81%)
Aug 23, 2007	36.21	36.62	35.86	36.44	12,964,851	+0.56(+1.56%)
Aug 22, 2007	35.15	36.07	35.05	35.88	17,957,306	+1.18(+3.41%)
Aug 21, 2007	34.87	35.14	34.17	34.70	12,620,977	-0.51(-1.44%)
Aug 20, 2007	34.97	35.36	34.48	35.20	15,038,478	-0.31(-0.87%)
Aug 17, 2007	35.30	35.85	34.92	35.51	23,147,648	+1.20(+3.49%)
Aug 16, 2007	34.23	34.58	32.99	34.31	30,445,628	-0.54(-1.55%)
Aug 15, 2007	36.18	36.29	34.54	34.85	19,433,076	-0.94(-2.63%)
Aug 14, 2007	37.22	37.22	35.59	35.79	16,892,210	-0.89(-2.43%)
Aug 13, 2007	37.88	38.32	36.42	36.68	21,536,364	-1.20(-3.16%)
Aug 10, 2007	36.84	38.18	36.29	37.88	26,235,016	+0.74(+2.00%)
Aug 09, 2007	36.33	38.45	35.58	37.14	35,475,372	+0.14(+0.39%)
Aug 08, 2007	35.48	37.51	35.26	37.00	30,540,862	+1.80(+5.11%)
Aug 07, 2007	34.42	35.50	34.20	35.20	21,408,170	+0.52(+1.51%)
Aug 06, 2007	34.04	34.68	33.19	34.68	28,321,902	+0.68(+2.01%)
Aug 03, 2007	34.03	35.51	33.92	33.99	22,776,846	-1.52(-4.27%)
Aug 02, 2007	35.14	35.73	34.32	35.51	27,466,924	+0.56(+1.59%)
Aug 01, 2007	36.75	36.94	34.20	34.96	41,056,260	-1.89(-5.12%)
Jul 31, 2007	37.98	38.32	36.65	36.84	25,574,252	-1.13(-2.98%)
Jul 30, 2007	37.18	38.00	36.30	37.98	21,114,464	+0.88(+2.37%)
Jul 27, 2007	37.66	37.99	36.68	37.10	21,832,112	-0.57(-1.50%)
Jul 26, 2007	38.35	38.53	36.39	37.66	28,019,200	-0.88(-2.28%)
Jul 25, 2007	39.15	39.15	37.13	38.54	30,867,076	-0.30(-0.76%)
Jul 24, 2007	39.54	39.54	38.04	38.84	32,938,838	-1.11(-2.77%)
Jul 23, 2007	40.26	40.45	39.69	39.94	19,316,910	-0.26(-0.66%)
Jul 20, 2007	40.85	40.88	39.64	40.21	26,052,188	-0.76(-1.87%)
Jul 19, 2007	41.59	41.62	40.69	40.97	24,009,992	-0.78(-1.86%)
Jul 18, 2007	41.29	41.79	40.72	41.75	25,585,736	+0.46(+1.11%)
Jul 17, 2007	41.88	42.34	40.69	41.29	27,160,332	-0.54(-1.29%)
Jul 16, 2007	42.49	42.81	41.58	41.83	19,121,476	-0.64(-1.51%)
Jul 13, 2007	42.50	42.93	42.26	42.47	13,093,177	+0.08(+0.18%)
Jul 12, 2007	42.84	43.13	41.99	42.40	24,446,118	-0.30(-0.70%)
Jul 11, 2007	42.57	43.07	42.47	42.69	17,627,192	-0.03(-0.08%)
Jul 10, 2007	42.23	43.26	42.01	42.73	20,959,508	+0.42(+0.99%)
Jul 09, 2007	41.61	42.53	41.64	42.31	15,225,412	+0.80(+1.93%)
Jul 06, 2007	41.42	41.71	41.34	41.51	10,560,590	+0.34(+0.81%)
Jul 05, 2007	41.21	41.49	40.72	41.17	14,660,314	+0.23(+0.55%)
Jul 03, 2007	40.99	41.10	40.74	40.94	5,449,710	+0.11(+0.27%)
Jul 02, 2007	40.69	41.03	40.39	40.83	14,086,095	+0.23(+0.56%)
Jun 29, 2007	40.74	41.14	40.31	40.61	14,460,390	+0.14(+0.34%)
Jun 28, 2007	40.99	41.24	40.28	40.47	17,805,982	-0.29(-0.71%)
Jun 27, 2007	40.38	40.87	39.53	40.76	32,290,892	-0.29(-0.70%)
Jun 26, 2007	41.72	41.95	40.91	41.05	20,036,534	-0.70(-1.69%)
Jun 25, 2007	41.62	42.14	41.38	41.75	14,122,308	-0.28(-0.67%)
Jun 22, 2007	42.06	42.40	41.79	42.03	18,626,206	-0.07(-0.16%)
Jun 21, 2007	41.49	42.24	41.54	42.10	15,529,193	+0.91(+2.20%)
Jun 20, 2007	42.30	42.31	41.09	41.19	20,934,882	-1.00(-2.37%)
Jun 19, 2007	42.36	42.45	41.98	42.19	11,721,693	-0.31(-0.72%)
Jun 18, 2007	42.45	42.82	42.35	42.50	13,227,124	+0.44(+1.05%)
Jun 15, 2007	42.16	42.42	41.96	42.06	15,357,497	+0.26(+0.62%)
Jun 14, 2007	41.31	41.98	41.27	41.80	22,229,694	+0.75(+1.83%)
Jun 13, 2007	40.31	41.24	40.18	41.05	21,070,202	+0.96(+2.39%)
Jun 12, 2007	40.33	40.67	40.09	40.09	14,386,616	-0.49(-1.22%)
Jun 11, 2007	40.42	40.80	40.21	40.59	11,441,329	+0.21(+0.53%)
Jun 08, 2007	39.86	40.37	39.50	40.37	19,435,594	+0.21(+0.53%)
Jun 07, 2007	40.98	41.50	40.07	40.16	25,106,496	-0.67(-1.64%)
Jun 06, 2007	41.59	41.71	40.44	40.83	22,398,474	-0.97(-2.32%)
Jun 05, 2007	41.88	42.19	41.51	41.80	18,273,564	-0.14(-0.34%)
Jun 04, 2007	41.73	42.26	41.74	41.94	15,594,809	+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.