Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	38.62	38.94	38.16	38.56	1,197,625	+0.16(+0.41%)
Aug 30, 2007	39.53	39.37	38.23	38.41	1,313,632	-1.12(-2.84%)
Aug 29, 2007	38.83	39.53	38.50	39.53	968,952	+0.93(+2.40%)
Aug 28, 2007	39.10	39.45	38.50	38.60	1,505,953	-0.92(-2.33%)
Aug 27, 2007	39.41	39.85	39.29	39.52	834,769	-0.16(-0.40%)
Aug 24, 2007	39.09	39.69	38.84	39.68	566,135	+0.51(+1.30%)
Aug 23, 2007	38.74	39.50	38.90	39.17	1,033,505	+0.35(+0.91%)
Aug 22, 2007	38.90	38.99	38.41	38.82	2,296,217	+0.40(+1.05%)
Aug 21, 2007	38.68	38.80	38.14	38.41	767,811	-0.18(-0.47%)
Aug 20, 2007	38.16	38.83	37.67	38.59	1,538,696	+0.54(+1.42%)
Aug 17, 2007	38.83	38.83	37.55	38.05	2,327,625	+0.31(+0.83%)
Aug 16, 2007	36.33	37.76	35.97	37.74	2,170,587	+1.02(+2.79%)
Aug 15, 2007	37.37	38.16	36.66	36.72	1,480,325	-0.55(-1.49%)
Aug 14, 2007	38.18	38.29	37.27	37.27	2,333,772	-0.91(-2.39%)
Aug 13, 2007	37.22	38.41	37.09	38.18	2,060,862	+1.26(+3.40%)
Aug 10, 2007	35.11	37.70	33.87	36.93	5,702,788	+1.38(+3.89%)
Aug 09, 2007	37.59	37.74	35.35	35.54	3,453,748	-2.05(-5.45%)
Aug 08, 2007	38.23	38.31	36.72	37.59	3,833,845	-0.58(-1.51%)
Aug 07, 2007	37.19	38.50	36.74	38.17	3,351,507	+1.73(+4.74%)
Aug 06, 2007	36.12	36.54	35.20	36.44	4,146,583	+0.19(+0.52%)
Aug 03, 2007	36.40	38.17	36.11	36.25	4,249,359	-1.92(-5.04%)
Aug 02, 2007	39.27	39.31	38.04	38.17	3,301,255	-0.48(-1.24%)
Aug 01, 2007	37.82	38.65	37.34	38.65	2,344,820	+0.70(+1.85%)
Jul 31, 2007	38.23	38.81	37.86	37.95	5,682,072	-0.25(-0.67%)
Jul 30, 2007	37.84	38.48	37.64	38.20	2,130,085	+0.10(+0.28%)
Jul 27, 2007	38.39	38.95	38.10	38.10	2,008,071	-0.52(-1.36%)
Jul 26, 2007	39.13	39.24	38.31	38.62	2,278,181	-1.00(-2.51%)
Jul 25, 2007	39.39	40.06	39.35	39.62	1,921,227	+0.46(+1.18%)
Jul 24, 2007	40.22	40.40	39.06	39.15	2,145,500	-1.53(-3.77%)
Jul 23, 2007	41.33	41.43	40.59	40.69	1,628,107	-0.25(-0.60%)
Jul 20, 2007	41.18	42.00	40.76	40.94	2,890,820	-0.41(-1.00%)
Jul 19, 2007	41.15	42.69	41.13	41.35	3,154,036	+0.41(+1.01%)
Jul 18, 2007	39.31	40.94	39.18	40.94	7,081,791	+1.32(+3.32%)
Jul 17, 2007	40.40	40.40	36.81	39.62	15,779,946	-4.38(-9.95%)
Jul 16, 2007	44.36	44.36	43.85	44.00	588,646	-0.38(-0.86%)
Jul 13, 2007	44.30	44.49	44.04	44.38	534,995	+0.13(+0.29%)
Jul 12, 2007	43.90	44.25	43.82	44.25	692,567	+0.37(+0.85%)
Jul 11, 2007	43.64	43.98	43.43	43.88	678,935	+0.24(+0.55%)
Jul 10, 2007	44.06	44.45	43.61	43.64	1,285,432	-0.64(-1.45%)
Jul 09, 2007	44.59	44.77	44.22	44.28	794,674	-0.30(-0.67%)
Jul 06, 2007	43.89	44.63	43.82	44.58	800,098	+0.70(+1.59%)
Jul 05, 2007	44.76	44.76	43.13	43.88	1,873,353	-0.88(-1.96%)
Jul 03, 2007	44.44	44.89	44.44	44.76	360,717	+0.32(+0.72%)
Jul 02, 2007	44.15	44.71	44.15	44.44	707,803	+0.35(+0.80%)
Jun 29, 2007	44.00	44.55	43.86	44.09	711,812	+0.27(+0.61%)
Jun 28, 2007	43.94	44.12	43.74	43.82	420,497	-0.21(-0.48%)
Jun 27, 2007	43.70	44.03	43.51	44.03	707,132	+0.25(+0.56%)
Jun 26, 2007	43.84	44.04	43.58	43.78	761,663	+0.04(+0.10%)
Jun 25, 2007	43.58	44.07	43.55	43.73	748,031	+0.42(+0.97%)
Jun 22, 2007	43.76	43.85	42.96	43.32	789,997	-0.47(-1.08%)
Jun 21, 2007	43.54	44.15	43.28	43.79	668,777	+0.25(+0.57%)
Jun 20, 2007	44.22	44.34	43.46	43.54	373,681	-0.56(-1.27%)
Jun 19, 2007	44.17	44.36	44.03	44.10	539,539	-0.08(-0.19%)
Jun 18, 2007	44.18	44.34	44.03	44.18	468,171	+0.00(+0.00%)
Jun 15, 2007	44.10	44.47	44.03	44.18	673,054	+0.24(+0.54%)
Jun 14, 2007	43.92	44.18	43.90	43.94	484,743	+0.07(+0.15%)
Jun 13, 2007	43.60	44.92	43.53	43.88	574,822	+0.36(+0.83%)
Jun 12, 2007	43.78	44.21	43.52	43.52	575,090	-0.45(-1.02%)
Jun 11, 2007	44.12	44.17	43.77	43.97	550,365	-0.15(-0.34%)
Jun 08, 2007	43.26	44.15	43.26	44.12	650,474	+0.86(+1.99%)
Jun 07, 2007	43.78	43.88	43.23	43.26	1,129,063	-0.71(-1.62%)
Jun 06, 2007	43.85	44.06	43.69	43.97	660,625	-0.27(-0.61%)
Jun 05, 2007	44.52	44.67	44.14	44.24	535,262	-0.58(-1.29%)
Jun 04, 2007	44.52	44.86	44.52	44.81	582,935	+0.25(+0.57%)

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.