Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	35.26	35.85	35.18	35.70	1,916,427	+0.79(+2.26%)
Aug 30, 2007	34.80	35.42	34.55	34.91	2,752,117	-0.27(-0.76%)
Aug 29, 2007	34.28	35.18	34.19	35.18	1,650,306	+1.18(+3.48%)
Aug 28, 2007	35.13	35.24	33.93	34.00	3,388,317	-1.41(-3.98%)
Aug 27, 2007	34.92	36.11	34.81	35.40	2,652,121	+0.47(+1.35%)
Aug 24, 2007	34.04	34.94	33.96	34.93	2,685,486	+1.02(+3.02%)
Aug 23, 2007	34.52	34.84	33.67	33.91	3,370,656	-0.48(-1.38%)
Aug 22, 2007	32.87	34.55	32.87	34.38	3,769,836	+1.77(+5.42%)
Aug 21, 2007	32.30	32.80	32.00	32.62	1,402,048	+0.25(+0.78%)
Aug 20, 2007	31.78	32.68	31.58	32.36	1,697,068	+0.72(+2.29%)
Aug 17, 2007	32.73	32.73	29.30	31.64	3,408,185	+1.58(+5.27%)
Aug 16, 2007	30.29	30.62	28.99	30.06	2,907,853	-0.31(-1.01%)
Aug 15, 2007	30.82	31.33	30.32	30.36	2,035,633	-0.50(-1.60%)
Aug 14, 2007	31.72	31.76	30.86	30.86	2,948,438	-0.76(-2.40%)
Aug 13, 2007	31.80	33.23	31.58	31.61	2,842,630	-0.13(-0.42%)
Aug 10, 2007	31.07	31.89	30.10	31.75	5,026,967	+0.94(+3.04%)
Aug 09, 2007	31.96	31.43	29.74	30.81	5,202,390	-1.15(-3.60%)
Aug 08, 2007	33.22	33.22	31.18	31.96	3,773,493	-1.07(-3.24%)
Aug 07, 2007	33.70	33.53	32.49	33.03	3,027,290	-0.67(-1.98%)
Aug 06, 2007	33.33	33.71	32.90	33.70	2,337,483	+0.30(+0.89%)
Aug 03, 2007	33.64	33.71	33.36	33.40	3,173,018	-0.25(-0.75%)
Aug 02, 2007	33.40	33.84	33.19	33.65	2,466,080	+0.57(+1.72%)
Aug 01, 2007	32.79	33.26	32.10	33.08	3,632,122	+0.30(+0.92%)
Jul 31, 2007	33.31	33.82	32.78	32.78	2,205,388	-0.53(-1.60%)
Jul 30, 2007	32.79	33.47	32.59	33.31	1,986,248	+0.55(+1.67%)
Jul 27, 2007	33.05	33.65	32.74	32.76	2,712,197	-0.48(-1.46%)
Jul 26, 2007	34.00	34.00	32.81	33.25	3,147,825	-0.49(-1.46%)
Jul 25, 2007	34.21	34.34	33.32	33.74	2,211,200	-0.39(-1.15%)
Jul 24, 2007	34.77	34.89	34.05	34.13	1,940,450	-0.56(-1.61%)
Jul 23, 2007	34.38	34.82	34.34	34.69	1,910,406	+0.49(+1.44%)
Jul 20, 2007	35.01	35.05	33.94	34.20	2,740,276	-1.31(-3.69%)
Jul 19, 2007	35.43	35.74	35.38	35.51	1,615,185	+0.28(+0.78%)
Jul 18, 2007	35.34	35.55	34.81	35.23	2,233,523	+0.06(+0.18%)
Jul 17, 2007	34.93	35.37	34.84	35.17	2,551,021	+0.31(+0.89%)
Jul 16, 2007	34.91	34.96	34.33	34.86	1,477,710	+0.08(+0.23%)
Jul 13, 2007	34.60	34.96	34.17	34.78	1,943,647	+0.18(+0.53%)
Jul 12, 2007	33.47	34.60	33.47	34.60	1,839,360	+1.10(+3.27%)
Jul 11, 2007	33.04	33.50	32.86	33.50	1,805,844	+0.44(+1.32%)
Jul 10, 2007	33.43	33.53	33.07	33.07	1,758,280	-0.36(-1.08%)
Jul 09, 2007	33.13	33.55	33.08	33.43	1,147,568	+0.32(+0.96%)
Jul 06, 2007	33.08	33.20	32.71	33.11	557,126	+0.18(+0.53%)
Jul 05, 2007	32.87	32.93	32.66	32.93	1,156,800	-0.06(-0.19%)
Jul 03, 2007	33.23	33.34	32.91	33.00	550,503	-0.11(-0.32%)
Jul 02, 2007	32.68	33.23	32.62	33.10	1,307,922	+0.58(+1.78%)
Jun 29, 2007	32.54	33.00	32.31	32.52	1,546,752	+0.06(+0.19%)
Jun 28, 2007	32.32	32.76	32.18	32.46	1,120,707	+0.14(+0.43%)
Jun 27, 2007	32.29	32.48	31.95	32.32	2,725,424	-0.22(-0.68%)
Jun 26, 2007	32.89	32.89	32.34	32.54	1,757,076	-0.19(-0.57%)
Jun 25, 2007	32.85	33.13	32.61	32.73	1,402,449	-0.23(-0.69%)
Jun 22, 2007	33.03	33.28	32.79	32.96	2,323,434	-0.33(-0.99%)
Jun 21, 2007	33.38	33.41	33.02	33.28	1,506,361	-0.10(-0.29%)
Jun 20, 2007	33.63	34.16	33.38	33.38	1,666,161	-0.25(-0.73%)
Jun 19, 2007	33.30	33.66	32.98	33.63	1,485,537	+0.34(+1.01%)
Jun 18, 2007	33.25	33.39	33.15	33.29	1,208,579	+0.05(+0.16%)
Jun 15, 2007	33.31	33.53	33.14	33.24	2,425,788	+0.04(+0.13%)
Jun 14, 2007	33.16	33.46	33.07	33.19	1,386,795	+0.07(+0.21%)
Jun 13, 2007	32.58	33.13	32.47	33.13	1,657,130	+0.69(+2.14%)
Jun 12, 2007	32.33	32.68	32.06	32.43	1,924,856	-0.09(-0.28%)
Jun 11, 2007	32.21	32.65	32.09	32.52	1,547,551	+0.21(+0.66%)
Jun 08, 2007	31.84	32.31	31.79	32.31	1,805,443	+0.43(+1.35%)
Jun 07, 2007	32.86	32.86	31.83	31.88	3,906,597	-0.99(-3.00%)
Jun 06, 2007	33.21	33.50	32.73	32.86	3,093,090	-1.09(-3.22%)
Jun 05, 2007	34.00	34.25	33.71	33.96	1,478,111	-0.06(-0.19%)
Jun 04, 2007	34.36	34.36	33.70	34.02	1,118,355	-0.06(-0.18%)

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.