Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	29.06	29.39	28.85	28.98	614,615	+0.20(+0.70%)
Aug 30, 2007	28.12	29.01	28.09	28.78	604,871	+0.37(+1.32%)
Aug 29, 2007	27.68	28.42	27.68	28.40	400,648	+0.86(+3.13%)
Aug 28, 2007	28.11	28.30	27.53	27.54	488,490	-0.74(-2.62%)
Aug 27, 2007	28.58	28.88	28.21	28.28	463,015	-0.33(-1.16%)
Aug 24, 2007	27.94	28.63	27.85	28.61	579,534	+0.58(+2.08%)
Aug 23, 2007	28.26	28.33	27.68	28.03	556,286	-0.17(-0.59%)
Aug 22, 2007	27.76	28.50	27.76	28.19	552,249	+0.69(+2.51%)
Aug 21, 2007	27.84	28.09	27.50	27.50	798,791	-0.68(-2.40%)
Aug 20, 2007	27.81	28.41	27.37	28.18	638,977	+0.50(+1.79%)
Aug 17, 2007	27.60	28.45	26.60	27.68	684,778	+0.09(+0.31%)
Aug 16, 2007	26.74	27.62	26.39	27.60	820,091	+0.83(+3.09%)
Aug 15, 2007	27.12	27.91	26.46	26.77	798,791	-0.46(-1.69%)
Aug 14, 2007	28.12	28.40	27.19	27.23	780,694	-0.85(-3.04%)
Aug 13, 2007	28.91	29.40	27.47	28.09	1,102,967	-0.50(-1.76%)
Aug 10, 2007	25.54	28.84	24.77	28.59	1,282,271	+3.05(+11.95%)
Aug 09, 2007	26.87	28.16	25.44	25.54	1,454,474	-1.85(-6.77%)
Aug 08, 2007	28.19	28.87	27.01	27.39	1,166,308	-0.53(-1.90%)
Aug 07, 2007	28.24	28.45	27.48	27.92	1,477,862	-0.50(-1.74%)
Aug 06, 2007	28.32	28.50	27.56	28.42	956,656	+0.17(+0.58%)
Aug 03, 2007	28.59	29.24	28.23	28.25	762,457	-0.98(-3.37%)
Aug 02, 2007	29.02	29.62	28.89	29.24	863,803	+0.21(+0.72%)
Aug 01, 2007	28.98	29.14	28.54	29.03	1,098,095	+0.02(+0.07%)
Jul 31, 2007	28.97	29.75	28.79	29.01	1,089,185	+0.16(+0.55%)
Jul 30, 2007	28.19	29.10	28.02	28.85	1,095,589	+0.65(+2.32%)
Jul 27, 2007	29.49	29.58	27.40	28.19	1,946,863	-1.47(-4.94%)
Jul 26, 2007	30.62	31.57	28.93	29.66	2,579,716	-4.43(-13.00%)
Jul 25, 2007	34.05	34.52	33.70	34.09	609,186	+0.19(+0.55%)
Jul 24, 2007	34.26	34.52	33.73	33.91	627,005	-0.55(-1.61%)
Jul 23, 2007	34.52	34.79	34.39	34.46	475,683	-0.10(-0.29%)
Jul 20, 2007	34.90	34.98	34.14	34.56	408,026	-0.54(-1.53%)
Jul 19, 2007	34.62	35.30	34.62	35.10	465,381	+0.66(+1.92%)
Jul 18, 2007	34.57	34.83	34.29	34.44	460,091	-0.21(-0.60%)
Jul 17, 2007	34.41	35.10	34.21	34.65	593,455	+0.40(+1.17%)
Jul 16, 2007	34.06	34.41	33.95	34.24	494,616	+0.15(+0.44%)
Jul 13, 2007	33.91	34.14	33.89	34.09	422,504	+0.22(+0.64%)
Jul 12, 2007	33.54	33.93	33.52	33.88	507,423	+0.47(+1.40%)
Jul 11, 2007	33.35	33.58	33.12	33.41	588,583	+0.09(+0.28%)
Jul 10, 2007	33.64	33.67	33.15	33.32	704,824	-0.60(-1.76%)
Jul 09, 2007	33.47	34.47	33.23	33.91	1,014,151	-0.47(-1.38%)
Jul 06, 2007	34.48	34.55	34.11	34.39	724,174	-0.27(-0.79%)
Jul 05, 2007	34.54	34.84	34.53	34.66	306,124	+0.04(+0.10%)
Jul 03, 2007	34.51	34.89	34.51	34.62	358,746	+0.13(+0.37%)
Jul 02, 2007	34.41	34.62	34.25	34.49	581,483	+0.24(+0.71%)
Jun 29, 2007	34.32	34.54	34.09	34.25	480,834	+0.10(+0.29%)
Jun 28, 2007	34.41	34.59	34.02	34.15	431,135	-0.26(-0.75%)
Jun 27, 2007	34.03	34.44	33.59	34.41	382,272	+0.38(+1.12%)
Jun 26, 2007	33.70	34.29	33.70	34.03	630,346	+0.45(+1.33%)
Jun 25, 2007	34.12	34.29	33.55	33.58	362,505	-0.50(-1.45%)
Jun 22, 2007	33.76	34.15	33.55	34.08	716,935	+0.23(+0.68%)
Jun 21, 2007	33.98	34.12	33.50	33.85	599,720	-0.32(-0.93%)
Jun 20, 2007	34.59	34.82	34.16	34.16	600,137	-0.33(-0.96%)
Jun 19, 2007	34.37	34.64	34.28	34.49	379,210	+0.02(+0.06%)
Jun 18, 2007	34.34	34.59	34.24	34.47	578,142	+0.15(+0.44%)
Jun 15, 2007	34.48	34.54	34.30	34.32	717,910	-0.12(-0.35%)
Jun 14, 2007	34.49	34.59	34.10	34.44	571,878	-0.27(-0.79%)
Jun 13, 2007	34.41	34.83	34.35	34.72	467,470	+0.48(+1.41%)
Jun 12, 2007	34.12	34.52	33.77	34.24	681,297	+0.04(+0.10%)
Jun 11, 2007	33.19	34.41	33.14	34.20	608,351	+1.00(+3.01%)
Jun 08, 2007	32.94	33.24	32.74	33.20	431,692	+0.17(+0.50%)
Jun 07, 2007	33.62	33.63	33.04	33.04	463,154	-0.70(-2.09%)
Jun 06, 2007	34.44	34.44	33.68	33.74	467,779	-0.78(-2.25%)
Jun 05, 2007	34.63	34.70	34.31	34.52	383,386	-0.14(-0.41%)
Jun 04, 2007	34.62	34.77	34.47	34.66	429,047	-0.11(-0.31%)

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.