Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	29.48	29.78	29.04	29.70	433,135	+0.50(+1.71%)
Aug 30, 2007	29.01	29.41	28.63	29.20	732,748	+0.01(+0.03%)
Aug 29, 2007	29.71	29.71	28.53	29.19	1,561,415	-0.40(-1.35%)
Aug 28, 2007	29.62	29.85	29.55	29.59	659,254	-0.17(-0.57%)
Aug 27, 2007	29.78	29.90	29.62	29.76	545,699	-0.12(-0.40%)
Aug 24, 2007	29.45	29.93	29.25	29.88	873,744	+0.33(+1.12%)
Aug 23, 2007	30.46	30.47	29.39	29.55	1,385,531	-0.88(-2.89%)
Aug 22, 2007	27.84	30.52	27.76	30.43	1,712,855	+2.82(+10.21%)
Aug 21, 2007	26.80	27.77	26.79	27.61	956,366	+0.65(+2.41%)
Aug 20, 2007	27.23	27.68	26.65	26.96	983,702	+0.00(+0.00%)
Aug 17, 2007	26.80	27.12	26.35	26.96	1,252,300	+0.23(+0.86%)
Aug 16, 2007	27.00	27.26	26.39	26.73	1,603,712	+0.13(+0.49%)
Aug 15, 2007	27.30	27.65	26.55	26.60	1,138,907	-0.65(-2.39%)
Aug 14, 2007	28.42	28.90	27.14	27.25	988,892	-1.60(-5.55%)
Aug 13, 2007	28.47	29.65	27.92	28.85	2,530,626	+2.42(+9.16%)
Aug 10, 2007	28.02	29.12	25.56	26.43	3,682,801	-1.17(-4.24%)
Aug 09, 2007	27.00	28.69	26.20	27.60	5,539,869	-1.77(-6.03%)
Aug 08, 2007	31.10	31.10	28.60	29.37	2,100,652	-0.69(-2.30%)
Aug 07, 2007	30.58	31.13	29.10	30.06	1,284,021	-0.48(-1.57%)
Aug 06, 2007	30.19	30.62	29.58	30.54	910,737	+0.40(+1.33%)
Aug 03, 2007	30.23	30.59	30.06	30.14	1,072,756	-0.22(-0.72%)
Aug 02, 2007	29.60	30.36	29.47	30.36	934,123	+0.84(+2.85%)
Aug 01, 2007	29.54	29.90	28.80	29.52	1,292,355	-0.16(-0.54%)
Jul 31, 2007	29.95	30.11	29.52	29.68	944,969	-0.20(-0.67%)
Jul 30, 2007	30.00	30.17	29.51	29.88	842,802	-0.06(-0.20%)
Jul 27, 2007	31.26	31.34	29.92	29.94	1,381,523	-1.29(-4.13%)
Jul 26, 2007	30.83	31.53	30.38	31.23	1,038,787	+0.01(+0.03%)
Jul 25, 2007	31.58	31.92	30.81	31.22	702,048	-0.32(-1.01%)
Jul 24, 2007	32.31	32.43	31.47	31.54	786,524	-0.99(-3.04%)
Jul 23, 2007	32.62	35.62	32.30	32.53	441,466	+0.04(+0.12%)
Jul 20, 2007	32.77	32.79	32.30	32.49	512,251	-0.33(-1.01%)
Jul 19, 2007	32.86	33.25	32.64	32.82	591,593	+0.10(+0.31%)
Jul 18, 2007	32.76	32.99	32.04	32.72	732,102	-0.26(-0.79%)
Jul 17, 2007	32.97	33.37	32.81	32.98	796,406	-0.02(-0.06%)
Jul 16, 2007	33.49	33.72	32.36	33.00	985,736	-0.36(-1.08%)
Jul 13, 2007	33.63	33.69	32.98	33.36	894,093	-0.24(-0.71%)
Jul 12, 2007	33.10	33.71	33.09	33.60	855,930	+0.62(+1.88%)
Jul 11, 2007	32.89	33.51	32.85	32.98	795,020	+0.06(+0.18%)
Jul 10, 2007	33.64	33.64	32.89	32.92	1,025,556	-0.82(-2.43%)
Jul 09, 2007	33.78	33.90	33.20	33.74	814,616	-0.04(-0.12%)
Jul 06, 2007	33.51	33.95	33.03	33.78	640,433	+0.44(+1.32%)
Jul 05, 2007	34.27	34.29	33.04	33.34	947,010	-0.94(-2.74%)
Jul 03, 2007	34.49	34.75	34.24	34.28	473,649	-0.02(-0.06%)
Jul 02, 2007	33.90	34.42	33.89	34.30	1,190,645	+0.53(+1.57%)
Jun 29, 2007	34.10	34.52	33.73	33.77	2,466,750	+0.04(+0.12%)
Jun 28, 2007	33.79	33.92	33.58	33.73	1,030,216	-0.06(-0.18%)
Jun 27, 2007	33.52	33.94	33.23	33.79	981,085	+0.19(+0.57%)
Jun 26, 2007	33.71	33.90	33.30	33.60	954,277	+0.02(+0.06%)
Jun 25, 2007	33.34	33.91	33.31	33.58	1,158,415	+0.30(+0.90%)
Jun 22, 2007	33.62	33.91	32.93	33.28	1,334,675	-0.34(-1.01%)
Jun 21, 2007	33.51	33.78	33.48	33.62	781,647	+0.05(+0.15%)
Jun 20, 2007	33.67	33.93	33.52	33.57	851,500	+0.03(+0.09%)
Jun 19, 2007	33.74	33.95	33.50	33.54	626,700	-0.36(-1.06%)
Jun 18, 2007	33.98	34.06	33.79	33.90	878,900	+0.13(+0.38%)
Jun 15, 2007	33.92	34.00	33.71	33.77	864,300	+0.04(+0.12%)
Jun 14, 2007	33.72	34.00	33.61	33.73	523,500	-0.02(-0.06%)
Jun 13, 2007	33.65	34.02	33.45	33.75	1,218,800	+0.16(+0.48%)
Jun 12, 2007	33.69	33.94	33.57	33.59	868,100	-0.17(-0.50%)
Jun 11, 2007	33.52	33.90	33.44	33.76	1,034,955	+0.22(+0.66%)
Jun 08, 2007	33.61	33.87	33.44	33.54	1,538,471	-0.14(-0.42%)
Jun 07, 2007	34.29	34.56	33.65	33.68	941,589	-0.65(-1.89%)
Jun 06, 2007	34.73	35.25	34.28	34.33	1,036,242	-0.40(-1.15%)
Jun 05, 2007	34.97	35.06	34.66	34.73	866,427	-0.27(-0.77%)
Jun 04, 2007	34.98	35.24	34.80	35.00	661,810	+0.00(+0.00%)

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.