Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	33.80	34.16	33.11	33.96	1,033,104	+0.47(+1.41%)
Aug 30, 2007	33.66	33.96	33.17	33.49	817,045	-0.28(-0.84%)
Aug 29, 2007	33.17	33.78	32.86	33.78	990,144	+0.82(+2.48%)
Aug 28, 2007	33.70	34.07	32.95	32.96	1,437,589	-0.84(-2.48%)
Aug 27, 2007	34.35	34.41	33.78	33.80	813,634	-0.55(-1.59%)
Aug 24, 2007	33.78	34.36	33.66	34.34	696,721	+0.55(+1.62%)
Aug 23, 2007	34.21	34.37	33.42	33.80	912,444	-0.26(-0.77%)
Aug 22, 2007	33.06	34.14	32.94	34.06	1,181,718	+1.12(+3.41%)
Aug 21, 2007	33.21	33.59	32.69	32.94	843,352	-0.45(-1.35%)
Aug 20, 2007	33.31	33.78	32.99	33.39	1,577,888	-0.04(-0.12%)
Aug 17, 2007	33.43	34.05	32.26	33.43	3,151,266	+0.82(+2.51%)
Aug 16, 2007	32.53	32.82	31.54	32.61	2,123,325	+0.30(+0.94%)
Aug 15, 2007	32.92	33.59	32.22	32.31	1,460,870	-0.50(-1.52%)
Aug 14, 2007	34.16	34.19	32.81	32.81	1,583,277	-1.22(-3.58%)
Aug 13, 2007	34.67	34.67	33.35	34.03	1,788,724	-0.41(-1.19%)
Aug 10, 2007	35.74	36.58	33.94	34.43	2,750,202	-1.30(-3.64%)
Aug 09, 2007	35.04	38.06	34.75	35.74	3,093,472	+0.12(+0.35%)
Aug 08, 2007	34.16	35.84	34.05	35.61	2,698,299	+1.33(+3.88%)
Aug 07, 2007	33.76	34.69	33.35	34.28	3,128,262	+0.25(+0.73%)
Aug 06, 2007	32.84	34.07	32.45	34.03	2,620,471	+1.45(+4.46%)
Aug 03, 2007	32.93	34.33	32.56	32.58	2,496,888	-1.73(-5.05%)
Aug 02, 2007	34.13	34.32	33.47	34.31	1,984,291	+0.26(+0.77%)
Aug 01, 2007	33.60	34.25	33.33	34.05	2,398,990	+0.35(+1.05%)
Jul 31, 2007	34.65	35.02	33.67	33.69	2,515,702	-1.07(-3.09%)
Jul 30, 2007	34.18	35.00	33.89	34.77	2,218,260	+0.63(+1.85%)
Jul 27, 2007	34.96	35.07	34.11	34.14	2,142,079	-0.28(-0.83%)
Jul 26, 2007	34.28	34.92	33.60	34.42	4,148,619	-0.23(-0.66%)
Jul 25, 2007	36.37	36.52	32.93	34.65	5,435,918	-1.72(-4.72%)
Jul 24, 2007	37.39	37.75	36.10	36.37	2,001,592	-0.94(-2.51%)
Jul 23, 2007	37.61	37.85	36.80	37.30	1,723,365	-0.11(-0.30%)
Jul 20, 2007	37.90	37.93	37.16	37.41	2,260,840	-0.35(-0.94%)
Jul 19, 2007	37.34	37.86	37.18	37.77	1,417,636	+0.56(+1.51%)
Jul 18, 2007	37.05	37.63	36.79	37.21	1,680,034	+0.12(+0.32%)
Jul 17, 2007	36.95	37.21	36.53	37.09	1,689,821	+0.19(+0.53%)
Jul 16, 2007	36.30	37.53	36.26	36.89	2,138,601	+0.69(+1.89%)
Jul 13, 2007	36.06	36.29	35.91	36.21	919,983	+0.02(+0.06%)
Jul 12, 2007	36.09	36.29	35.79	36.19	2,353,030	+0.14(+0.38%)
Jul 11, 2007	35.46	36.07	35.41	36.05	2,505,843	+0.46(+1.30%)
Jul 10, 2007	35.94	36.29	35.43	35.58	3,468,639	-0.34(-0.94%)
Jul 09, 2007	35.97	36.08	35.72	35.92	2,728,739	-0.09(-0.25%)
Jul 06, 2007	36.01	36.13	35.68	36.01	1,819,743	+0.00(+0.00%)
Jul 05, 2007	37.00	37.00	35.71	36.01	2,261,404	-0.87(-2.35%)
Jul 03, 2007	36.55	36.88	36.16	36.88	794,160	+0.43(+1.18%)
Jul 02, 2007	36.54	36.92	36.26	36.45	1,420,470	+0.08(+0.21%)
Jun 29, 2007	36.82	36.97	36.23	36.37	1,635,244	-0.44(-1.20%)
Jun 28, 2007	36.89	37.18	36.56	36.82	1,147,059	-0.07(-0.19%)
Jun 27, 2007	36.46	37.02	36.10	36.89	1,295,328	+0.11(+0.30%)
Jun 26, 2007	37.09	37.10	36.52	36.78	1,484,440	+0.01(+0.02%)
Jun 25, 2007	36.96	37.53	36.66	36.77	1,317,342	-0.16(-0.43%)
Jun 22, 2007	37.06	37.28	36.55	36.93	2,053,212	-0.46(-1.24%)
Jun 21, 2007	36.73	37.40	36.58	37.39	1,207,848	+0.66(+1.79%)
Jun 20, 2007	37.24	37.62	36.64	36.73	1,305,128	-0.36(-0.97%)
Jun 19, 2007	36.94	37.27	36.64	37.09	1,071,074	+0.16(+0.43%)
Jun 18, 2007	37.50	37.70	36.78	36.94	1,912,426	-0.99(-2.61%)
Jun 15, 2007	37.88	38.11	37.49	37.93	2,925,890	+0.47(+1.26%)
Jun 14, 2007	36.73	37.63	36.52	37.45	1,783,632	+0.73(+2.00%)
Jun 13, 2007	35.70	36.74	35.49	36.72	1,629,569	+1.05(+2.95%)
Jun 12, 2007	36.19	36.59	35.65	35.67	1,519,978	-0.81(-2.22%)
Jun 11, 2007	36.17	36.69	35.76	36.48	1,597,138	+0.19(+0.52%)
Jun 08, 2007	35.60	36.33	35.21	36.29	2,015,234	+0.76(+2.14%)
Jun 07, 2007	35.88	36.17	35.47	35.53	2,398,603	-0.30(-0.83%)
Jun 06, 2007	36.35	36.52	35.32	35.83	1,553,250	-0.63(-1.73%)
Jun 05, 2007	37.16	37.22	36.22	36.46	1,646,772	-0.70(-1.88%)
Jun 04, 2007	37.55	37.57	36.91	37.16	1,843,849	-0.44(-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.