Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	31.37	31.54	31.27	31.35	6,415,048	+0.27(+0.86%)
Aug 30, 2007	31.05	31.33	30.96	31.08	6,487,327	-0.23(-0.73%)
Aug 29, 2007	31.00	31.39	30.66	31.31	10,604,403	+0.35(+1.13%)
Aug 28, 2007	31.57	31.57	30.87	30.96	9,079,973	-0.53(-1.68%)
Aug 27, 2007	31.83	32.18	31.44	31.49	7,124,342	-0.41(-1.30%)
Aug 24, 2007	31.76	32.12	31.59	31.90	9,187,268	+0.17(+0.54%)
Aug 23, 2007	31.42	31.85	31.51	31.73	10,471,974	+0.31(+0.99%)
Aug 22, 2007	30.95	31.48	30.91	31.42	10,030,072	+0.57(+1.84%)
Aug 21, 2007	30.89	31.09	30.59	30.85	8,767,515	+0.11(+0.37%)
Aug 20, 2007	30.38	31.01	30.34	30.74	8,080,233	+0.46(+1.51%)
Aug 17, 2007	31.29	31.32	30.13	30.28	19,089,804	-0.32(-1.04%)
Aug 16, 2007	29.82	30.78	29.69	30.60	17,170,312	+0.32(+1.07%)
Aug 15, 2007	30.68	31.03	30.24	30.28	12,894,417	-0.28(-0.92%)
Aug 14, 2007	30.94	31.01	30.16	30.56	15,800,406	-0.45(-1.46%)
Aug 13, 2007	31.63	31.82	30.94	31.01	10,672,582	-0.45(-1.42%)
Aug 10, 2007	31.61	31.78	30.93	31.45	13,313,227	-0.33(-1.04%)
Aug 09, 2007	31.51	33.02	31.20	31.78	20,828,916	-0.23(-0.72%)
Aug 08, 2007	31.68	32.46	30.76	32.01	16,087,130	+0.36(+1.13%)
Aug 07, 2007	31.19	32.02	31.19	31.66	11,438,961	+0.17(+0.55%)
Aug 06, 2007	30.73	31.53	30.72	31.48	15,700,798	+0.36(+1.14%)
Aug 03, 2007	31.19	31.32	31.08	31.13	12,156,089	-0.06(-0.18%)
Aug 02, 2007	30.61	31.37	30.60	31.19	19,097,780	+0.46(+1.49%)
Aug 01, 2007	30.35	30.79	30.24	30.73	19,515,750	+0.25(+0.84%)
Jul 31, 2007	30.84	31.13	30.47	30.47	13,350,282	-0.33(-1.07%)
Jul 30, 2007	31.07	31.14	30.59	30.80	13,342,980	-0.24(-0.76%)
Jul 27, 2007	31.32	31.53	30.85	31.04	17,697,650	-0.47(-1.50%)
Jul 26, 2007	32.24	32.49	31.10	31.51	27,237,394	-0.93(-2.87%)
Jul 25, 2007	32.85	33.10	32.33	32.44	13,674,184	-0.38(-1.14%)
Jul 24, 2007	32.91	33.60	32.78	32.81	11,231,222	-0.60(-1.81%)
Jul 23, 2007	33.52	33.66	33.03	33.42	8,530,101	+0.26(+0.79%)
Jul 20, 2007	33.57	33.88	33.07	33.16	11,812,100	-0.37(-1.10%)
Jul 19, 2007	33.54	33.57	33.20	33.53	5,266,516	+0.30(+0.90%)
Jul 18, 2007	33.25	33.64	33.05	33.23	7,991,107	+0.03(+0.08%)
Jul 17, 2007	33.11	33.36	33.10	33.20	8,619,831	+0.04(+0.12%)
Jul 16, 2007	33.46	33.46	32.99	33.17	9,669,736	+0.12(+0.37%)
Jul 13, 2007	32.93	33.42	32.72	33.04	10,952,752	+0.17(+0.50%)
Jul 12, 2007	32.46	32.88	32.15	32.88	10,349,393	+0.59(+1.83%)
Jul 11, 2007	31.97	32.39	31.97	32.29	6,766,936	+0.24(+0.75%)
Jul 10, 2007	32.39	32.53	31.99	32.04	10,220,944	-0.51(-1.56%)
Jul 09, 2007	32.74	32.75	32.34	32.55	7,858,809	-0.18(-0.56%)
Jul 06, 2007	32.69	32.86	32.46	32.74	9,239,800	+0.14(+0.43%)
Jul 05, 2007	32.72	33.02	32.53	32.60	9,737,954	-0.12(-0.37%)
Jul 03, 2007	32.84	33.14	32.68	32.72	7,587,002	+0.01(+0.04%)
Jul 02, 2007	32.31	32.72	32.34	32.71	18,528,322	+0.39(+1.22%)
Jun 29, 2007	32.60	32.70	32.13	32.31	10,324,142	-0.06(-0.18%)
Jun 28, 2007	32.69	32.76	32.33	32.37	8,633,488	-0.31(-0.95%)
Jun 27, 2007	32.83	32.88	32.59	32.68	13,258,272	-0.26(-0.79%)
Jun 26, 2007	32.71	33.06	32.59	32.94	13,473,837	+0.29(+0.88%)
Jun 25, 2007	32.21	33.01	31.95	32.66	17,011,410	+0.56(+1.75%)
Jun 22, 2007	32.44	32.52	31.84	32.10	16,478,267	-0.41(-1.27%)
Jun 21, 2007	32.67	32.70	32.24	32.51	7,799,620	-0.17(-0.51%)
Jun 20, 2007	33.36	33.40	32.66	32.67	11,934,353	-0.73(-2.19%)
Jun 19, 2007	33.26	33.66	33.22	33.41	9,436,889	+0.05(+0.15%)
Jun 18, 2007	33.15	33.43	32.90	33.36	9,190,567	+0.15(+0.44%)
Jun 15, 2007	33.41	33.48	33.18	33.21	10,077,514	-0.05(-0.15%)
Jun 14, 2007	33.17	33.44	32.95	33.26	8,007,499	+0.04(+0.11%)
Jun 13, 2007	32.72	33.24	32.62	33.22	11,723,848	+0.45(+1.38%)
Jun 12, 2007	32.73	33.17	32.69	32.77	13,575,974	+0.15(+0.45%)
Jun 11, 2007	32.76	32.86	32.45	32.62	9,465,624	-0.10(-0.31%)
Jun 08, 2007	32.46	32.77	32.18	32.73	18,924,758	+0.76(+2.39%)
Jun 07, 2007	32.26	32.77	31.96	31.96	13,027,677	-0.27(-0.85%)
Jun 06, 2007	32.37	32.39	32.13	32.24	11,734,519	-0.13(-0.41%)
Jun 05, 2007	32.53	32.59	32.10	32.37	9,439,324	-0.16(-0.49%)
Jun 04, 2007	32.43	32.60	32.11	32.53	7,810,973	+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.