Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	32.82	32.98	32.39	32.68	1,105,781	+0.21(+0.65%)
Aug 30, 2007	32.01	32.59	31.80	32.47	1,683,682	+0.30(+0.94%)
Aug 29, 2007	31.47	32.17	31.19	32.16	1,148,960	+0.86(+2.73%)
Aug 28, 2007	31.54	31.75	31.26	31.31	1,539,245	-0.48(-1.51%)
Aug 27, 2007	31.72	32.04	31.58	31.79	916,492	-0.08(-0.25%)
Aug 24, 2007	31.68	31.89	31.57	31.87	1,065,034	+0.12(+0.39%)
Aug 23, 2007	32.03	32.12	31.66	31.74	1,445,284	-0.14(-0.43%)
Aug 22, 2007	31.90	31.99	31.37	31.88	1,485,271	+0.16(+0.52%)
Aug 21, 2007	32.00	32.01	31.50	31.72	1,196,396	-0.28(-0.86%)
Aug 20, 2007	32.06	32.48	31.74	31.99	1,451,670	-0.28(-0.88%)
Aug 17, 2007	32.64	33.10	31.80	32.27	1,372,610	+0.57(+1.78%)
Aug 16, 2007	30.56	31.91	30.26	31.71	2,245,619	+0.69(+2.23%)
Aug 15, 2007	31.49	31.97	30.96	31.02	1,289,292	-0.60(-1.89%)
Aug 14, 2007	32.48	32.61	31.62	31.62	1,170,093	-0.74(-2.28%)
Aug 13, 2007	31.85	32.69	31.68	32.35	1,379,299	+0.71(+2.25%)
Aug 10, 2007	31.83	31.99	31.09	31.64	1,611,919	-0.34(-1.07%)
Aug 09, 2007	32.64	32.89	31.95	31.99	2,051,617	-0.93(-2.84%)
Aug 08, 2007	32.29	33.02	31.72	32.92	1,765,783	+0.63(+1.96%)
Aug 07, 2007	31.97	32.55	31.92	32.29	1,734,311	+0.11(+0.35%)
Aug 06, 2007	31.46	32.25	31.35	32.18	1,967,843	+0.69(+2.19%)
Aug 03, 2007	31.77	32.00	31.47	31.49	1,527,386	-0.52(-1.62%)
Aug 02, 2007	31.74	32.04	31.59	32.00	1,722,908	+0.35(+1.10%)
Aug 01, 2007	31.18	31.81	31.06	31.66	1,744,650	+0.36(+1.16%)
Jul 31, 2007	31.90	31.97	31.29	31.29	1,503,059	-0.47(-1.47%)
Jul 30, 2007	31.16	31.83	30.78	31.76	1,796,799	+0.51(+1.62%)
Jul 27, 2007	32.27	32.27	31.26	31.26	2,097,837	-1.02(-3.16%)
Jul 26, 2007	32.74	32.92	31.85	32.27	1,623,627	-0.66(-2.02%)
Jul 25, 2007	32.98	33.34	32.86	32.94	1,962,674	+0.08(+0.24%)
Jul 24, 2007	32.45	33.23	32.32	32.86	1,644,152	+0.27(+0.83%)
Jul 23, 2007	32.52	32.75	32.33	32.59	1,396,632	+0.32(+0.98%)
Jul 20, 2007	33.57	33.57	32.25	32.27	1,545,551	-1.39(-4.14%)
Jul 19, 2007	33.28	33.72	33.06	33.67	1,017,750	+0.39(+1.19%)
Jul 18, 2007	33.05	33.35	32.83	33.27	979,740	+0.06(+0.18%)
Jul 17, 2007	33.20	33.55	33.18	33.22	589,608	+0.03(+0.08%)
Jul 16, 2007	33.16	33.41	32.95	33.19	776,920	+0.03(+0.10%)
Jul 13, 2007	33.03	33.21	32.79	33.16	453,381	+0.13(+0.40%)
Jul 12, 2007	32.64	33.02	32.45	33.02	808,544	+0.58(+1.78%)
Jul 11, 2007	32.22	32.45	32.12	32.45	739,062	+0.22(+0.69%)
Jul 10, 2007	32.80	32.85	32.22	32.22	913,299	-0.64(-1.96%)
Jul 09, 2007	33.22	33.22	32.72	32.87	651,336	-0.24(-0.72%)
Jul 06, 2007	32.98	33.20	32.75	33.10	757,003	+0.14(+0.42%)
Jul 05, 2007	33.20	33.29	32.94	32.97	749,553	-0.24(-0.71%)
Jul 03, 2007	33.22	33.35	33.10	33.20	385,115	+0.12(+0.36%)
Jul 02, 2007	32.85	33.08	32.77	33.08	676,118	+0.46(+1.41%)
Jun 29, 2007	32.83	32.98	32.41	32.62	955,262	-0.16(-0.48%)
Jun 28, 2007	32.70	32.87	32.56	32.78	567,866	+0.01(+0.02%)
Jun 27, 2007	32.37	32.80	32.32	32.77	571,971	+0.25(+0.77%)
Jun 26, 2007	32.73	32.83	32.45	32.52	798,662	-0.01(-0.02%)
Jun 25, 2007	32.49	32.97	32.45	32.53	800,942	+0.06(+0.18%)
Jun 22, 2007	32.97	32.97	32.36	32.47	1,206,887	-0.53(-1.59%)
Jun 21, 2007	32.69	33.00	32.49	33.00	676,270	+0.31(+0.95%)
Jun 20, 2007	32.95	33.14	32.69	32.69	500,361	-0.20(-0.62%)
Jun 19, 2007	32.72	32.97	32.56	32.89	476,034	+0.09(+0.26%)
Jun 18, 2007	32.90	32.96	32.68	32.81	588,087	+0.01(+0.02%)
Jun 15, 2007	33.04	33.13	32.59	32.80	1,174,807	-0.01(-0.04%)
Jun 14, 2007	32.97	33.16	32.73	32.81	741,191	-0.12(-0.38%)
Jun 13, 2007	32.63	32.94	32.51	32.94	854,460	+0.46(+1.42%)
Jun 12, 2007	32.71	33.02	32.41	32.48	943,251	-0.30(-0.92%)
Jun 11, 2007	32.34	32.98	32.34	32.78	530,312	+0.01(+0.02%)
Jun 08, 2007	32.28	32.80	32.19	32.77	663,195	+0.49(+1.51%)
Jun 07, 2007	32.70	32.71	32.29	32.29	937,169	-0.43(-1.33%)
Jun 06, 2007	33.00	33.00	32.67	32.72	607,396	-0.53(-1.60%)
Jun 05, 2007	33.83	33.93	33.10	33.25	637,804	-0.57(-1.69%)
Jun 04, 2007	33.31	33.85	33.25	33.83	647,383	+0.36(+1.06%)

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.