Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	36.48	37.09	36.39	36.93	1,852,561	+0.82(+2.26%)
Aug 30, 2007	36.00	36.64	35.74	36.11	2,660,401	-0.28(-0.77%)
Aug 29, 2007	35.46	36.39	35.37	36.39	1,595,309	+1.22(+3.48%)
Aug 28, 2007	36.34	36.46	35.10	35.17	3,275,399	-1.46(-3.98%)
Aug 27, 2007	36.12	37.36	36.01	36.62	2,563,737	+0.49(+1.35%)
Aug 24, 2007	35.21	36.14	35.13	36.14	2,595,991	+1.06(+3.02%)
Aug 23, 2007	35.71	36.04	34.83	35.08	3,258,327	-0.49(-1.38%)
Aug 22, 2007	34.00	35.74	34.00	35.57	3,644,204	+1.83(+5.42%)
Aug 21, 2007	33.41	33.93	33.10	33.74	1,355,324	+0.26(+0.78%)
Aug 20, 2007	32.88	33.81	32.67	33.48	1,640,512	+0.75(+2.29%)
Aug 17, 2007	33.86	33.86	30.32	32.73	3,294,606	+1.64(+5.27%)
Aug 16, 2007	31.34	31.67	29.99	31.09	2,810,947	-0.32(-1.01%)
Aug 15, 2007	31.89	32.41	31.36	31.41	1,967,794	-0.51(-1.60%)
Aug 14, 2007	32.82	32.85	31.92	31.92	2,850,179	-0.78(-2.40%)
Aug 13, 2007	32.90	34.38	32.67	32.70	2,747,897	-0.14(-0.42%)
Aug 10, 2007	32.14	32.99	31.14	32.84	4,859,441	+0.97(+3.04%)
Aug 09, 2007	33.06	32.51	30.76	31.87	5,029,017	-1.19(-3.60%)
Aug 08, 2007	34.36	34.36	32.26	33.06	3,647,739	-1.11(-3.24%)
Aug 07, 2007	34.86	34.69	33.61	34.17	2,926,404	-0.69(-1.98%)
Aug 06, 2007	34.48	34.87	34.03	34.86	2,259,585	+0.31(+0.90%)
Aug 03, 2007	34.80	34.87	34.51	34.55	3,067,276	-0.26(-0.75%)
Aug 02, 2007	34.55	35.01	34.34	34.81	2,383,896	+0.59(+1.72%)
Aug 01, 2007	33.92	34.40	33.21	34.22	3,511,079	+0.31(+0.92%)
Jul 31, 2007	34.46	34.99	33.91	33.91	2,131,892	-0.55(-1.60%)
Jul 30, 2007	33.92	34.62	33.71	34.46	1,920,055	+0.57(+1.67%)
Jul 27, 2007	34.19	34.81	33.87	33.89	2,621,811	-0.50(-1.46%)
Jul 26, 2007	35.17	35.17	33.94	34.39	3,042,922	-0.51(-1.46%)
Jul 25, 2007	35.39	35.52	34.47	34.90	2,137,511	-0.41(-1.15%)
Jul 24, 2007	35.96	36.09	35.23	35.31	1,875,783	-0.58(-1.61%)
Jul 23, 2007	35.57	36.02	35.53	35.89	1,846,741	+0.51(+1.44%)
Jul 20, 2007	36.22	36.26	35.11	35.38	2,648,954	-1.35(-3.69%)
Jul 19, 2007	36.65	36.97	36.60	36.73	1,561,358	+0.29(+0.78%)
Jul 18, 2007	36.56	36.78	36.01	36.45	2,159,090	+0.07(+0.18%)
Jul 17, 2007	36.14	36.59	36.04	36.38	2,466,007	+0.32(+0.89%)
Jul 16, 2007	36.12	36.17	35.52	36.06	1,428,464	+0.08(+0.23%)
Jul 13, 2007	35.79	36.17	35.35	35.98	1,878,874	+0.19(+0.53%)
Jul 12, 2007	34.62	35.79	34.62	35.79	1,778,063	+1.13(+3.27%)
Jul 11, 2007	34.18	34.66	34.00	34.66	1,745,664	+0.45(+1.32%)
Jul 10, 2007	34.58	34.69	34.21	34.21	1,699,684	-0.37(-1.08%)
Jul 09, 2007	34.27	34.71	34.22	34.58	1,109,325	+0.33(+0.96%)
Jul 06, 2007	34.22	34.35	33.83	34.25	538,560	+0.18(+0.53%)
Jul 05, 2007	34.00	34.07	33.79	34.07	1,118,249	-0.07(-0.19%)
Jul 03, 2007	34.38	34.49	34.04	34.13	532,157	-0.11(-0.32%)
Jul 02, 2007	33.81	34.38	33.75	34.24	1,264,335	+0.60(+1.78%)
Jun 29, 2007	33.66	34.14	33.42	33.65	1,495,206	+0.07(+0.19%)
Jun 28, 2007	33.44	33.89	33.29	33.58	1,083,359	+0.14(+0.43%)
Jun 27, 2007	33.40	33.60	33.05	33.44	2,634,598	-0.23(-0.68%)
Jun 26, 2007	34.02	34.03	33.45	33.67	1,698,520	-0.19(-0.57%)
Jun 25, 2007	33.98	34.28	33.73	33.86	1,355,712	-0.23(-0.69%)
Jun 22, 2007	34.17	34.43	33.92	34.09	2,246,004	-0.34(-0.99%)
Jun 21, 2007	34.53	34.56	34.16	34.43	1,456,160	-0.10(-0.29%)
Jun 20, 2007	34.79	35.34	34.53	34.53	1,610,636	-0.25(-0.73%)
Jun 19, 2007	34.45	34.82	34.12	34.79	1,436,030	+0.35(+1.01%)
Jun 18, 2007	34.40	34.54	34.29	34.44	1,168,302	+0.05(+0.16%)
Jun 15, 2007	34.46	34.68	34.28	34.38	2,344,947	+0.04(+0.13%)
Jun 14, 2007	34.31	34.62	34.21	34.34	1,340,579	+0.07(+0.21%)
Jun 13, 2007	33.70	34.27	33.59	34.27	1,601,905	+0.72(+2.14%)
Jun 12, 2007	33.45	33.80	33.16	33.55	1,860,709	-0.09(-0.28%)
Jun 11, 2007	33.32	33.78	33.20	33.64	1,495,978	+0.22(+0.66%)
Jun 08, 2007	32.94	33.42	32.89	33.42	1,745,276	+0.45(+1.35%)
Jun 07, 2007	34.00	34.00	32.93	32.97	3,776,407	-1.02(-3.00%)
Jun 06, 2007	34.36	34.66	33.86	34.00	2,990,011	-1.13(-3.22%)
Jun 05, 2007	35.17	35.43	34.87	35.13	1,428,852	-0.07(-0.19%)
Jun 04, 2007	35.54	35.54	34.86	35.19	1,081,085	-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.