Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	31.44	31.89	31.04	31.34	273,025	-0.10(-0.33%)
Aug 30, 2007	31.62	32.28	31.38	31.44	371,722	-0.55(-1.72%)
Aug 29, 2007	30.78	32.07	30.62	31.99	334,855	+1.43(+4.69%)
Aug 28, 2007	31.61	31.61	30.50	30.56	252,484	-1.19(-3.74%)
Aug 27, 2007	31.47	32.12	31.34	31.75	244,584	-0.24(-0.74%)
Aug 24, 2007	31.58	31.98	31.47	31.98	246,902	+0.39(+1.23%)
Aug 23, 2007	31.80	32.28	31.28	31.59	406,061	-0.18(-0.57%)
Aug 22, 2007	32.18	32.51	31.58	31.78	842,985	-0.28(-0.86%)
Aug 21, 2007	32.63	33.21	32.05	32.05	454,936	-0.76(-2.31%)
Aug 20, 2007	33.74	34.01	32.49	32.81	358,134	-0.71(-2.12%)
Aug 17, 2007	33.44	34.65	32.90	33.52	479,795	+0.09(+0.26%)
Aug 16, 2007	31.75	33.61	31.51	33.44	602,192	+1.69(+5.32%)
Aug 15, 2007	32.12	33.10	31.66	31.75	330,853	-0.32(-1.01%)
Aug 14, 2007	32.13	32.57	31.40	32.07	389,102	+0.22(+0.69%)
Aug 13, 2007	33.96	33.96	31.80	31.85	440,084	-1.37(-4.12%)
Aug 10, 2007	29.72	33.61	29.53	33.22	1,043,225	+3.50(+11.79%)
Aug 09, 2007	32.14	32.14	28.99	29.72	1,681,020	-2.63(-8.13%)
Aug 08, 2007	33.06	33.23	31.62	32.34	913,138	-0.30(-0.93%)
Aug 07, 2007	32.80	33.34	31.79	32.65	607,354	-0.40(-1.21%)
Aug 06, 2007	31.96	33.10	31.63	33.05	724,906	+1.07(+3.35%)
Aug 03, 2007	32.47	33.72	31.97	31.97	569,328	-1.75(-5.18%)
Aug 02, 2007	33.76	34.25	33.41	33.72	315,685	+0.06(+0.17%)
Aug 01, 2007	33.23	33.75	32.97	33.66	474,423	+0.57(+1.72%)
Jul 31, 2007	33.84	33.89	33.09	33.09	454,620	-0.48(-1.44%)
Jul 30, 2007	33.91	33.91	33.23	33.58	542,047	-0.42(-1.23%)
Jul 27, 2007	34.47	34.81	34.00	34.00	421,966	-0.60(-1.73%)
Jul 26, 2007	34.52	35.02	34.47	34.59	725,222	-0.44(-1.25%)
Jul 25, 2007	34.67	35.17	34.67	35.03	429,866	+0.61(+1.77%)
Jul 24, 2007	34.76	35.02	34.33	34.42	401,953	-0.63(-1.79%)
Jul 23, 2007	35.02	35.92	35.02	35.05	249,430	+0.11(+0.33%)
Jul 20, 2007	35.09	35.36	34.84	34.94	439,873	-0.23(-0.65%)
Jul 19, 2007	35.03	35.41	35.00	35.16	432,289	+0.23(+0.65%)
Jul 18, 2007	35.02	35.22	34.41	34.94	407,430	-0.27(-0.76%)
Jul 17, 2007	35.55	35.79	35.16	35.20	349,391	-0.38(-1.07%)
Jul 16, 2007	36.09	36.24	35.49	35.58	294,829	-0.63(-1.73%)
Jul 13, 2007	36.22	36.47	36.15	36.21	354,447	-0.19(-0.52%)
Jul 12, 2007	36.22	36.46	36.03	36.40	385,626	+0.46(+1.27%)
Jul 11, 2007	35.57	35.95	35.41	35.94	431,973	+0.31(+0.88%)
Jul 10, 2007	36.12	36.26	35.47	35.63	285,454	-0.75(-2.06%)
Jul 09, 2007	36.90	36.90	36.22	36.38	230,154	-0.51(-1.39%)
Jul 06, 2007	36.61	36.92	36.38	36.89	158,211	+0.21(+0.57%)
Jul 05, 2007	37.07	37.15	36.28	36.68	186,862	-0.41(-1.10%)
Jul 03, 2007	36.88	37.12	36.76	37.09	73,101	+0.33(+0.90%)
Jul 02, 2007	36.55	36.77	36.43	36.76	174,537	+0.45(+1.23%)
Jun 29, 2007	36.90	36.97	36.26	36.31	210,562	-0.42(-1.14%)
Jun 28, 2007	36.80	37.10	36.64	36.73	224,887	+0.02(+0.05%)
Jun 27, 2007	35.92	36.76	35.84	36.71	168,112	+0.51(+1.42%)
Jun 26, 2007	36.41	36.50	35.98	36.20	326,534	-0.08(-0.21%)
Jun 25, 2007	36.43	37.00	35.95	36.28	375,725	-0.15(-0.42%)
Jun 22, 2007	36.57	36.68	36.29	36.43	507,076	-0.30(-0.83%)
Jun 21, 2007	36.28	36.83	36.09	36.73	280,082	+0.44(+1.20%)
Jun 20, 2007	36.93	37.11	36.26	36.29	177,803	-0.56(-1.52%)
Jun 19, 2007	36.56	37.00	36.32	36.85	225,098	+0.23(+0.62%)
Jun 18, 2007	36.79	36.79	36.41	36.63	127,980	+0.00(+0.00%)
Jun 15, 2007	37.01	37.01	36.45	36.63	474,107	+0.65(+1.79%)
Jun 14, 2007	35.89	36.17	35.87	35.98	217,830	-0.04(-0.11%)
Jun 13, 2007	35.90	36.20	35.65	36.02	224,360	+0.14(+0.40%)
Jun 12, 2007	36.44	36.55	35.82	35.88	210,878	-0.56(-1.54%)
Jun 11, 2007	36.55	36.57	35.89	36.44	166,427	-0.24(-0.65%)
Jun 08, 2007	36.40	36.83	36.09	36.67	163,583	+0.30(+0.84%)
Jun 07, 2007	36.84	36.94	36.37	36.37	213,406	-0.62(-1.67%)
Jun 06, 2007	37.21	37.26	36.78	36.99	168,428	-0.35(-0.94%)
Jun 05, 2007	37.78	37.78	37.16	37.34	178,224	-0.56(-1.48%)
Jun 04, 2007	37.81	37.97	37.71	37.90	182,122	-0.08(-0.20%)

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.