Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	33.18	33.35	33.07	33.16	6,065,356	+0.28(+0.86%)
Aug 30, 2007	32.84	33.13	32.74	32.88	6,133,695	-0.24(-0.73%)
Aug 29, 2007	32.79	33.20	32.43	33.12	10,026,345	+0.37(+1.13%)
Aug 28, 2007	33.39	33.39	32.65	32.75	8,585,013	-0.56(-1.68%)
Aug 27, 2007	33.66	34.04	33.25	33.31	6,735,985	-0.44(-1.30%)
Aug 24, 2007	33.59	33.97	33.41	33.74	8,686,459	+0.18(+0.54%)
Aug 23, 2007	33.23	33.68	33.33	33.56	9,901,134	+0.33(+0.99%)
Aug 22, 2007	32.73	33.29	32.69	33.23	9,483,320	+0.60(+1.84%)
Aug 21, 2007	32.67	32.88	32.36	32.63	8,289,587	+0.12(+0.37%)
Aug 20, 2007	32.13	32.80	32.09	32.51	7,639,770	+0.48(+1.51%)
Aug 17, 2007	33.10	33.12	31.87	32.03	18,049,196	-0.34(-1.04%)
Aug 16, 2007	31.54	32.55	31.40	32.36	16,234,337	+0.34(+1.07%)
Aug 15, 2007	32.45	32.82	31.98	32.02	12,191,527	-0.30(-0.92%)
Aug 14, 2007	32.73	32.79	31.90	32.32	14,939,107	-0.48(-1.46%)
Aug 13, 2007	33.45	33.66	32.72	32.79	10,090,807	-0.47(-1.42%)
Aug 10, 2007	33.43	33.62	32.71	33.27	12,587,507	-0.35(-1.04%)
Aug 09, 2007	33.33	34.93	33.00	33.62	19,693,506	-0.24(-0.72%)
Aug 08, 2007	33.50	34.34	32.53	33.86	15,210,202	+0.38(+1.13%)
Aug 07, 2007	32.99	33.87	32.99	33.48	10,815,410	+0.18(+0.55%)
Aug 06, 2007	32.50	33.35	32.49	33.30	14,844,929	+0.38(+1.15%)
Aug 03, 2007	32.98	33.12	32.87	32.92	11,493,446	-0.06(-0.18%)
Aug 02, 2007	32.37	33.18	32.36	32.98	18,056,738	+0.48(+1.49%)
Aug 01, 2007	32.10	32.57	31.98	32.50	18,451,924	+0.27(+0.84%)
Jul 31, 2007	32.62	32.92	32.22	32.23	12,622,542	-0.35(-1.07%)
Jul 30, 2007	32.86	32.94	32.35	32.58	12,615,638	-0.25(-0.76%)
Jul 27, 2007	33.12	33.35	32.63	32.83	16,732,930	-0.50(-1.49%)
Jul 26, 2007	34.10	34.36	32.90	33.33	25,752,652	-0.98(-2.87%)
Jul 25, 2007	34.75	35.01	34.20	34.31	12,928,788	-0.40(-1.14%)
Jul 24, 2007	34.81	35.53	34.67	34.71	10,618,994	-0.64(-1.81%)
Jul 23, 2007	35.45	35.60	34.94	35.35	8,065,115	+0.28(+0.79%)
Jul 20, 2007	35.50	35.83	34.98	35.07	11,168,208	-0.39(-1.10%)
Jul 19, 2007	35.47	35.50	35.12	35.46	4,979,432	+0.32(+0.90%)
Jul 18, 2007	35.16	35.58	34.96	35.14	7,555,502	+0.03(+0.08%)
Jul 17, 2007	35.02	35.28	35.01	35.12	8,149,953	+0.04(+0.12%)
Jul 16, 2007	35.39	35.39	34.89	35.08	9,142,628	+0.13(+0.37%)
Jul 13, 2007	34.83	35.35	34.61	34.95	10,355,705	+0.18(+0.50%)
Jul 12, 2007	34.34	34.78	34.00	34.77	9,785,235	+0.63(+1.83%)
Jul 11, 2007	33.82	34.26	33.82	34.15	6,398,063	+0.26(+0.76%)
Jul 10, 2007	34.26	34.41	33.83	33.89	9,663,788	-0.54(-1.56%)
Jul 09, 2007	34.63	34.64	34.21	34.43	7,430,416	-0.20(-0.56%)
Jul 06, 2007	34.57	34.75	34.34	34.63	8,736,127	+0.15(+0.43%)
Jul 05, 2007	34.61	34.92	34.40	34.48	9,207,127	-0.13(-0.37%)
Jul 03, 2007	34.73	35.05	34.57	34.61	7,173,426	+0.01(+0.04%)
Jul 02, 2007	34.17	34.61	34.21	34.59	17,518,320	+0.42(+1.22%)
Jun 29, 2007	34.48	34.59	33.98	34.17	9,761,361	-0.06(-0.18%)
Jun 28, 2007	34.58	34.65	34.20	34.24	8,162,866	-0.33(-0.95%)
Jun 27, 2007	34.72	34.78	34.46	34.57	12,535,548	-0.28(-0.79%)
Jun 26, 2007	34.59	34.97	34.47	34.84	12,739,362	+0.30(+0.88%)
Jun 25, 2007	34.07	34.91	33.79	34.54	16,084,098	+0.59(+1.75%)
Jun 22, 2007	34.31	34.40	33.68	33.95	15,580,017	-0.44(-1.27%)
Jun 21, 2007	34.56	34.59	34.09	34.38	7,374,453	-0.18(-0.51%)
Jun 20, 2007	35.29	35.33	34.54	34.56	11,283,797	-0.77(-2.19%)
Jun 19, 2007	35.18	35.60	35.14	35.33	8,922,473	+0.05(+0.15%)
Jun 18, 2007	35.06	35.35	34.80	35.28	8,689,578	+0.15(+0.44%)
Jun 15, 2007	35.34	35.41	35.10	35.12	9,528,176	-0.05(-0.15%)
Jun 14, 2007	35.08	35.37	34.85	35.18	7,571,001	+0.04(+0.11%)
Jun 13, 2007	34.61	35.16	34.50	35.14	11,084,767	+0.48(+1.38%)
Jun 12, 2007	34.62	35.08	34.57	34.66	12,835,931	+0.15(+0.45%)
Jun 11, 2007	34.65	34.75	34.32	34.50	8,949,642	-0.11(-0.31%)
Jun 08, 2007	34.33	34.66	34.04	34.61	17,893,148	+0.81(+2.39%)
Jun 07, 2007	34.12	34.66	33.80	33.80	12,317,523	-0.29(-0.85%)
Jun 06, 2007	34.24	34.26	33.98	34.09	11,094,857	-0.14(-0.41%)
Jun 05, 2007	34.40	34.47	33.95	34.24	8,924,775	-0.17(-0.49%)
Jun 04, 2007	34.30	34.48	33.97	34.40	7,385,188	+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.