Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	35.37	35.75	34.64	35.54	987,228	+0.49(+1.41%)
Aug 30, 2007	35.22	35.53	34.71	35.05	780,763	-0.30(-0.84%)
Aug 29, 2007	34.71	35.35	34.38	35.35	946,176	+0.86(+2.48%)
Aug 28, 2007	35.27	35.65	34.48	34.49	1,373,751	-0.88(-2.48%)
Aug 27, 2007	35.95	36.01	35.35	35.37	777,503	-0.57(-1.59%)
Aug 24, 2007	35.35	35.96	35.22	35.94	665,782	+0.57(+1.62%)
Aug 23, 2007	35.80	35.97	34.97	35.37	871,926	-0.28(-0.77%)
Aug 22, 2007	34.59	35.73	34.47	35.64	1,129,242	+1.17(+3.41%)
Aug 21, 2007	34.75	35.15	34.21	34.47	805,901	-0.47(-1.35%)
Aug 20, 2007	34.85	35.35	34.52	34.94	1,507,820	-0.04(-0.12%)
Aug 17, 2007	34.98	35.63	33.76	34.98	3,011,330	+0.86(+2.51%)
Aug 16, 2007	34.04	34.35	33.01	34.13	2,029,036	+0.32(+0.94%)
Aug 15, 2007	34.45	35.15	33.72	33.81	1,395,998	-0.52(-1.52%)
Aug 14, 2007	35.75	35.77	34.33	34.33	1,512,969	-1.28(-3.58%)
Aug 13, 2007	36.28	36.28	34.90	35.61	1,709,294	-0.43(-1.19%)
Aug 10, 2007	37.40	38.28	35.52	36.03	2,628,076	-1.36(-3.64%)
Aug 09, 2007	36.67	39.83	36.36	37.40	2,956,102	+0.13(+0.35%)
Aug 08, 2007	35.75	37.51	35.64	37.27	2,578,477	+1.39(+3.88%)
Aug 07, 2007	35.32	36.30	34.90	35.88	2,989,347	+0.26(+0.73%)
Aug 06, 2007	34.37	35.65	33.96	35.61	2,504,105	+1.52(+4.46%)
Aug 03, 2007	34.46	35.93	34.08	34.09	2,386,011	-1.81(-5.05%)
Aug 02, 2007	35.72	35.91	35.02	35.90	1,896,176	+0.28(+0.77%)
Aug 01, 2007	35.16	35.85	34.88	35.63	2,292,460	+0.37(+1.05%)
Jul 31, 2007	36.26	36.65	35.23	35.26	2,403,989	-1.12(-3.09%)
Jul 30, 2007	35.77	36.63	35.46	36.38	2,119,755	+0.66(+1.85%)
Jul 27, 2007	36.59	36.69	35.69	35.72	2,046,957	-0.30(-0.82%)
Jul 26, 2007	35.87	36.54	35.16	36.02	3,964,394	-0.24(-0.66%)
Jul 25, 2007	38.06	38.22	34.46	36.26	5,194,529	-1.80(-4.72%)
Jul 24, 2007	39.12	39.51	37.77	38.06	1,912,709	-0.98(-2.51%)
Jul 23, 2007	39.36	39.61	38.51	39.04	1,646,837	-0.12(-0.30%)
Jul 20, 2007	39.67	39.70	38.88	39.15	2,160,445	-0.37(-0.94%)
Jul 19, 2007	39.07	39.62	38.91	39.52	1,354,684	+0.59(+1.51%)
Jul 18, 2007	38.77	39.38	38.50	38.93	1,605,430	+0.12(+0.32%)
Jul 17, 2007	38.67	38.93	38.22	38.81	1,614,782	+0.20(+0.53%)
Jul 16, 2007	37.99	39.27	37.95	38.61	2,043,633	+0.72(+1.89%)
Jul 13, 2007	37.74	37.98	37.58	37.89	879,130	+0.02(+0.06%)
Jul 12, 2007	37.77	37.98	37.45	37.87	2,248,540	+0.14(+0.38%)
Jul 11, 2007	37.11	37.75	37.06	37.72	2,394,568	+0.49(+1.30%)
Jul 10, 2007	37.62	37.98	37.07	37.24	3,314,610	-0.36(-0.94%)
Jul 09, 2007	37.64	37.76	37.38	37.59	2,607,565	-0.09(-0.25%)
Jul 06, 2007	37.69	37.81	37.34	37.69	1,738,935	+0.00(+0.00%)
Jul 05, 2007	38.72	38.72	37.37	37.69	2,160,983	-0.91(-2.35%)
Jul 03, 2007	38.25	38.59	37.84	38.59	758,894	+0.45(+1.18%)
Jul 02, 2007	38.24	38.64	37.94	38.14	1,357,392	+0.08(+0.21%)
Jun 29, 2007	38.54	38.69	37.91	38.06	1,562,628	-0.46(-1.20%)
Jun 28, 2007	38.60	38.91	38.26	38.53	1,096,122	-0.07(-0.19%)
Jun 27, 2007	38.15	38.74	37.78	38.60	1,237,807	+0.12(+0.30%)
Jun 26, 2007	38.82	38.83	38.22	38.48	1,418,521	+0.01(+0.02%)
Jun 25, 2007	38.67	39.27	38.36	38.48	1,258,843	-0.17(-0.43%)
Jun 22, 2007	38.78	39.01	38.25	38.64	1,962,037	-0.49(-1.24%)
Jun 21, 2007	38.44	39.14	38.28	39.13	1,154,211	+0.69(+1.79%)
Jun 20, 2007	38.97	39.37	38.34	38.44	1,247,172	-0.38(-0.97%)
Jun 19, 2007	38.65	39.00	38.34	38.82	1,023,512	+0.17(+0.43%)
Jun 18, 2007	39.24	39.45	38.48	38.65	1,827,502	-1.04(-2.61%)
Jun 15, 2007	39.64	39.88	39.23	39.69	2,795,962	+0.49(+1.26%)
Jun 14, 2007	38.43	39.38	38.22	39.20	1,704,427	+0.77(+2.00%)
Jun 13, 2007	37.35	38.45	37.14	38.43	1,557,206	+1.10(+2.95%)
Jun 12, 2007	37.88	38.29	37.31	37.33	1,452,481	-0.85(-2.22%)
Jun 11, 2007	37.85	38.40	37.43	38.17	1,526,215	+0.20(+0.52%)
Jun 08, 2007	37.25	38.02	36.85	37.98	1,925,745	+0.80(+2.14%)
Jun 07, 2007	37.54	37.85	37.12	37.18	2,292,090	-0.31(-0.83%)
Jun 06, 2007	38.04	38.22	36.96	37.49	1,484,275	-0.66(-1.73%)
Jun 05, 2007	38.88	38.95	37.90	38.15	1,573,644	-0.73(-1.88%)
Jun 04, 2007	39.30	39.32	38.63	38.88	1,761,970	-0.46(-1.16%)

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.