Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	42.01	42.49	41.14	42.07	6,487,778	+2.12(+5.31%)
Aug 30, 2007	40.15	40.96	39.65	39.95	4,372,668	-0.84(-2.05%)
Aug 29, 2007	39.36	41.09	39.25	40.78	6,627,808	+2.48(+6.46%)
Aug 28, 2007	41.60	39.93	38.22	38.31	7,508,110	-3.29(-7.91%)
Aug 27, 2007	40.13	42.15	39.86	41.60	9,135,043	+1.93(+4.87%)
Aug 24, 2007	38.28	39.76	38.22	39.67	5,800,359	+1.59(+4.19%)
Aug 23, 2007	37.73	38.46	37.23	38.07	6,292,961	+0.35(+0.92%)
Aug 22, 2007	36.37	37.86	36.34	37.73	5,455,844	+2.54(+7.21%)
Aug 21, 2007	35.40	35.48	34.77	35.19	2,690,979	+0.22(+0.64%)
Aug 20, 2007	35.04	35.68	34.29	34.96	6,205,874	+0.76(+2.23%)
Aug 17, 2007	32.90	34.44	32.90	34.20	7,259,120	+2.46(+7.74%)
Aug 16, 2007	31.59	31.96	30.16	31.74	9,239,557	-0.69(-2.12%)
Aug 15, 2007	33.05	33.49	32.39	32.43	2,817,920	-0.94(-2.81%)
Aug 14, 2007	34.14	34.32	33.31	33.37	2,208,410	-0.52(-1.54%)
Aug 13, 2007	34.13	34.28	33.85	33.89	2,168,447	+0.27(+0.79%)
Aug 10, 2007	33.08	33.75	32.44	33.62	4,052,887	-0.42(-1.24%)
Aug 09, 2007	34.29	34.68	33.67	34.05	3,659,305	-1.40(-3.96%)
Aug 08, 2007	35.27	35.85	35.01	35.45	3,043,432	+1.23(+3.59%)
Aug 07, 2007	34.21	34.50	33.52	34.22	3,333,885	-0.18(-0.52%)
Aug 06, 2007	34.25	34.44	33.20	34.40	4,422,213	+0.20(+0.60%)
Aug 03, 2007	34.49	35.03	34.12	34.19	3,487,813	-0.83(-2.37%)
Aug 02, 2007	35.29	35.29	34.42	35.03	3,193,575	+0.29(+0.82%)
Aug 01, 2007	34.88	35.09	33.83	34.74	5,929,783	-0.88(-2.46%)
Jul 31, 2007	36.46	36.61	35.53	35.62	2,882,646	-0.60(-1.66%)
Jul 30, 2007	35.81	36.37	35.40	36.22	2,717,448	+1.32(+3.77%)
Jul 27, 2007	35.37	35.50	34.73	34.90	3,894,471	-0.27(-0.78%)
Jul 26, 2007	36.12	36.60	34.18	35.17	5,747,425	-1.76(-4.77%)
Jul 25, 2007	37.23	37.23	36.50	36.94	3,699,074	+0.78(+2.15%)
Jul 24, 2007	36.86	37.04	36.07	36.16	3,133,976	-1.22(-3.25%)
Jul 23, 2007	37.14	37.46	37.02	37.38	2,403,924	+0.88(+2.41%)
Jul 20, 2007	36.82	36.82	36.21	36.50	2,556,665	+0.24(+0.67%)
Jul 19, 2007	36.22	36.28	35.96	36.25	2,358,997	+0.70(+1.95%)
Jul 18, 2007	35.62	35.91	35.12	35.56	2,084,671	-0.74(-2.03%)
Jul 17, 2007	36.30	36.49	36.02	36.30	1,249,633	+0.25(+0.69%)
Jul 16, 2007	36.37	36.49	35.86	36.05	1,866,634	-0.37(-1.02%)
Jul 13, 2007	36.30	36.52	36.19	36.42	1,984,588	+0.56(+1.58%)
Jul 12, 2007	35.37	35.93	35.29	35.86	2,967,859	+1.57(+4.58%)
Jul 11, 2007	33.87	34.30	33.69	34.29	3,597,428	+0.66(+1.96%)
Jul 10, 2007	34.24	34.34	33.57	33.63	3,153,203	-1.19(-3.40%)
Jul 09, 2007	34.75	34.97	34.55	34.81	2,194,229	-0.07(-0.21%)
Jul 06, 2007	34.44	34.98	34.38	34.89	2,481,701	+0.46(+1.33%)
Jul 05, 2007	34.47	34.50	34.13	34.43	1,883,328	-0.42(-1.19%)
Jul 03, 2007	34.36	34.99	34.36	34.85	2,038,408	+0.55(+1.59%)
Jul 02, 2007	33.45	34.44	33.54	34.30	3,464,209	+0.85(+2.54%)
Jun 29, 2007	33.67	33.77	33.24	33.45	1,546,612	-0.29(-0.85%)
Jun 28, 2007	34.06	33.95	33.46	33.73	2,190,201	+0.27(+0.82%)
Jun 27, 2007	33.05	33.51	32.73	33.46	2,742,424	+0.01(+0.02%)
Jun 26, 2007	33.57	33.70	33.27	33.46	3,253,235	+0.38(+1.14%)
Jun 25, 2007	33.34	33.51	32.89	33.08	3,355,431	-0.07(-0.22%)
Jun 22, 2007	33.48	33.56	33.02	33.15	3,514,602	-0.01(-0.04%)
Jun 21, 2007	32.58	33.23	32.37	33.16	5,571,381	+1.14(+3.55%)
Jun 20, 2007	32.15	32.65	31.96	32.03	4,900,720	+0.03(+0.10%)
Jun 19, 2007	30.92	32.10	30.92	32.00	2,697,950	+0.37(+1.16%)
Jun 18, 2007	31.88	31.88	31.35	31.63	3,632,878	+0.99(+3.24%)
Jun 15, 2007	30.40	30.77	30.31	30.64	3,345,568	+0.55(+1.84%)
Jun 14, 2007	29.89	30.25	29.83	30.09	3,298,998	+0.33(+1.11%)
Jun 13, 2007	29.48	29.78	29.44	29.76	2,723,410	+0.54(+1.85%)
Jun 12, 2007	29.28	29.57	29.16	29.22	2,243,216	-0.14(-0.47%)
Jun 11, 2007	28.86	29.45	28.86	29.35	2,526,790	+0.28(+0.96%)
Jun 08, 2007	28.86	29.14	28.69	29.07	2,874,599	+0.67(+2.36%)
Jun 07, 2007	28.78	29.01	28.36	28.40	3,169,270	-0.12(-0.41%)
Jun 06, 2007	28.84	28.84	28.37	28.52	1,836,017	-0.34(-1.18%)
Jun 05, 2007	28.81	29.12	28.67	28.86	1,878,508	+0.12(+0.41%)
Jun 04, 2007	28.73	28.83	28.53	28.75	1,477,483	-0.12(-0.41%)

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.