Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	33.82	34.18	33.12	33.98	1,032,556	+0.47(+1.41%)
Aug 30, 2007	33.68	33.98	33.19	33.51	816,612	-0.28(-0.84%)
Aug 29, 2007	33.19	33.80	32.87	33.79	989,619	+0.82(+2.48%)
Aug 28, 2007	33.72	34.09	32.96	32.98	1,436,826	-0.84(-2.48%)
Aug 27, 2007	34.37	34.43	33.80	33.82	813,202	-0.55(-1.59%)
Aug 24, 2007	33.79	34.38	33.68	34.36	696,351	+0.55(+1.62%)
Aug 23, 2007	34.22	34.39	33.43	33.82	911,960	-0.26(-0.77%)
Aug 22, 2007	33.07	34.16	32.96	34.08	1,181,090	+1.12(+3.41%)
Aug 21, 2007	33.23	33.61	32.71	32.96	842,904	-0.45(-1.35%)
Aug 20, 2007	33.32	33.79	33.00	33.41	1,577,051	-0.04(-0.12%)
Aug 17, 2007	33.45	34.07	32.28	33.45	3,149,594	+0.82(+2.51%)
Aug 16, 2007	32.55	32.84	31.56	32.63	2,122,198	+0.30(+0.94%)
Aug 15, 2007	32.94	33.61	32.24	32.33	1,460,095	-0.50(-1.52%)
Aug 14, 2007	34.18	34.20	32.82	32.82	1,582,436	-1.22(-3.58%)
Aug 13, 2007	34.69	34.69	33.37	34.04	1,787,775	-0.41(-1.19%)
Aug 10, 2007	35.76	36.60	33.96	34.45	2,748,743	-1.30(-3.64%)
Aug 09, 2007	35.06	38.08	34.77	35.76	3,091,830	+0.12(+0.35%)
Aug 08, 2007	34.18	35.86	34.07	35.63	2,696,867	+1.33(+3.88%)
Aug 07, 2007	33.77	34.71	33.37	34.30	3,126,602	+0.25(+0.73%)
Aug 06, 2007	32.86	34.09	32.47	34.05	2,619,080	+1.46(+4.46%)
Aug 03, 2007	32.95	34.35	32.58	32.60	2,495,563	-1.73(-5.05%)
Aug 02, 2007	34.15	34.34	33.48	34.33	1,983,238	+0.26(+0.77%)
Aug 01, 2007	33.61	34.27	33.35	34.07	2,397,717	+0.35(+1.05%)
Jul 31, 2007	34.67	35.04	33.68	33.71	2,514,367	-1.07(-3.09%)
Jul 30, 2007	34.20	35.02	33.91	34.79	2,217,083	+0.63(+1.85%)
Jul 27, 2007	34.98	35.08	34.13	34.16	2,140,943	-0.28(-0.82%)
Jul 26, 2007	34.29	34.93	33.61	34.44	4,146,417	-0.23(-0.66%)
Jul 25, 2007	36.39	36.54	32.95	34.67	5,433,033	-1.72(-4.72%)
Jul 24, 2007	37.41	37.77	36.12	36.39	2,000,530	-0.94(-2.51%)
Jul 23, 2007	37.63	37.87	36.82	37.32	1,722,451	-0.11(-0.30%)
Jul 20, 2007	37.92	37.95	37.18	37.43	2,259,641	-0.35(-0.94%)
Jul 19, 2007	37.36	37.88	37.20	37.79	1,416,883	+0.56(+1.51%)
Jul 18, 2007	37.07	37.65	36.81	37.22	1,679,143	+0.12(+0.32%)
Jul 17, 2007	36.97	37.22	36.55	37.11	1,688,924	+0.19(+0.53%)
Jul 16, 2007	36.32	37.55	36.28	36.91	2,137,466	+0.69(+1.89%)
Jul 13, 2007	36.08	36.31	35.93	36.23	919,495	+0.02(+0.06%)
Jul 12, 2007	36.11	36.31	35.80	36.21	2,351,781	+0.14(+0.38%)
Jul 11, 2007	35.48	36.09	35.43	36.07	2,504,513	+0.46(+1.30%)
Jul 10, 2007	35.96	36.31	35.44	35.60	3,466,799	-0.34(-0.94%)
Jul 09, 2007	35.98	36.10	35.74	35.94	2,727,291	-0.09(-0.25%)
Jul 06, 2007	36.03	36.15	35.70	36.03	1,818,778	+0.00(+0.00%)
Jul 05, 2007	37.02	37.02	35.73	36.03	2,260,203	-0.87(-2.35%)
Jul 03, 2007	36.57	36.90	36.18	36.90	793,738	+0.43(+1.18%)
Jul 02, 2007	36.56	36.94	36.27	36.47	1,419,716	+0.08(+0.21%)
Jun 29, 2007	36.84	36.99	36.25	36.39	1,634,376	-0.44(-1.20%)
Jun 28, 2007	36.91	37.20	36.58	36.84	1,146,450	-0.07(-0.19%)
Jun 27, 2007	36.48	37.04	36.12	36.91	1,294,641	+0.11(+0.30%)
Jun 26, 2007	37.11	37.12	36.54	36.80	1,483,652	+0.01(+0.02%)
Jun 25, 2007	36.98	37.55	36.68	36.79	1,316,643	-0.16(-0.43%)
Jun 22, 2007	37.08	37.30	36.57	36.95	2,052,123	-0.46(-1.24%)
Jun 21, 2007	36.75	37.42	36.60	37.41	1,207,207	+0.66(+1.79%)
Jun 20, 2007	37.26	37.64	36.66	36.75	1,304,435	-0.36(-0.97%)
Jun 19, 2007	36.95	37.29	36.66	37.11	1,070,506	+0.16(+0.43%)
Jun 18, 2007	37.52	37.72	36.80	36.95	1,911,411	-0.99(-2.61%)
Jun 15, 2007	37.90	38.13	37.51	37.95	2,924,337	+0.47(+1.26%)
Jun 14, 2007	36.75	37.65	36.54	37.47	1,782,685	+0.73(+2.00%)
Jun 13, 2007	35.71	36.76	35.51	36.74	1,628,704	+1.05(+2.95%)
Jun 12, 2007	36.21	36.61	35.67	35.69	1,519,172	-0.81(-2.22%)
Jun 11, 2007	36.19	36.71	35.78	36.50	1,596,290	+0.19(+0.52%)
Jun 08, 2007	35.62	36.35	35.23	36.31	2,014,164	+0.76(+2.14%)
Jun 07, 2007	35.89	36.19	35.49	35.55	2,397,330	-0.30(-0.83%)
Jun 06, 2007	36.37	36.54	35.34	35.85	1,552,425	-0.63(-1.73%)
Jun 05, 2007	37.18	37.24	36.24	36.48	1,645,898	-0.70(-1.88%)
Jun 04, 2007	37.57	37.59	36.93	37.18	1,842,870	-0.44(-1.16%)

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.