Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	35.83	36.12	35.36	35.68	4,160,205	+0.18(+0.50%)
Aug 30, 2007	36.31	36.42	35.35	35.51	3,699,769	-1.24(-3.36%)
Aug 29, 2007	35.38	36.74	35.26	36.74	3,881,196	+1.45(+4.12%)
Aug 28, 2007	36.02	36.02	35.27	35.29	4,709,017	-0.83(-2.31%)
Aug 27, 2007	37.15	37.15	36.12	36.12	2,475,247	-0.95(-2.57%)
Aug 24, 2007	36.57	37.12	36.44	37.08	2,678,626	+0.62(+1.70%)
Aug 23, 2007	37.15	37.41	36.24	36.45	3,374,873	-0.69(-1.86%)
Aug 22, 2007	37.03	37.46	36.49	37.15	3,443,421	+0.58(+1.58%)
Aug 21, 2007	36.79	37.39	36.46	36.57	3,467,073	-0.36(-0.98%)
Aug 20, 2007	37.39	37.42	36.16	36.93	8,156,545	-0.44(-1.19%)
Aug 17, 2007	38.82	38.82	36.27	37.37	8,682,697	+0.16(+0.44%)
Aug 16, 2007	35.40	37.29	34.89	37.21	6,532,771	+1.81(+5.13%)
Aug 15, 2007	35.68	36.81	35.19	35.40	5,555,172	+0.01(+0.04%)
Aug 14, 2007	35.90	36.25	35.31	35.38	4,654,773	-0.42(-1.16%)
Aug 13, 2007	35.75	37.33	35.63	35.80	6,100,236	+0.05(+0.14%)
Aug 10, 2007	34.08	36.22	33.37	35.75	6,533,734	+1.59(+4.65%)
Aug 09, 2007	36.55	36.55	33.89	34.16	6,957,104	-2.08(-5.75%)
Aug 08, 2007	36.15	36.56	35.47	36.24	5,934,121	+0.16(+0.43%)
Aug 07, 2007	35.28	36.63	35.16	36.09	6,702,434	+0.41(+1.15%)
Aug 06, 2007	35.90	35.90	34.41	35.68	7,709,474	+0.70(+2.00%)
Aug 03, 2007	35.42	36.50	34.94	34.98	5,181,407	-1.53(-4.18%)
Aug 02, 2007	36.57	37.14	36.21	36.50	4,678,017	+0.02(+0.06%)
Aug 01, 2007	35.71	36.79	35.01	36.48	6,038,382	+0.63(+1.75%)
Jul 31, 2007	36.93	37.28	35.78	35.85	6,098,506	-0.74(-2.03%)
Jul 30, 2007	35.76	36.76	35.59	36.60	5,523,192	+0.83(+2.33%)
Jul 27, 2007	36.08	36.68	35.33	35.76	6,138,619	-0.42(-1.17%)
Jul 26, 2007	36.32	36.78	35.54	36.19	6,697,332	-0.06(-0.18%)
Jul 25, 2007	36.19	37.03	35.83	36.25	5,778,572	+0.75(+2.11%)
Jul 24, 2007	36.50	36.72	35.47	35.50	3,798,650	-1.34(-3.64%)
Jul 23, 2007	36.79	37.03	36.66	36.84	2,854,584	+0.32(+0.87%)
Jul 20, 2007	37.67	37.70	36.28	36.53	5,363,656	-1.19(-3.15%)
Jul 19, 2007	37.61	37.86	37.53	37.71	3,960,933	+0.37(+0.98%)
Jul 18, 2007	37.37	37.70	36.93	37.34	3,981,404	-0.08(-0.21%)
Jul 17, 2007	37.55	37.70	37.28	37.42	2,903,391	-0.29(-0.77%)
Jul 16, 2007	37.71	37.95	37.56	37.71	1,652,154	-0.12(-0.32%)
Jul 13, 2007	38.03	38.06	37.65	37.83	3,339,418	-0.30(-0.80%)
Jul 12, 2007	37.68	38.16	37.51	38.13	2,722,672	+0.55(+1.47%)
Jul 11, 2007	37.37	37.65	37.17	37.58	2,359,111	+0.06(+0.15%)
Jul 10, 2007	38.48	38.58	37.39	37.53	4,051,809	-1.24(-3.19%)
Jul 09, 2007	38.62	38.86	38.27	38.76	2,335,789	+0.27(+0.70%)
Jul 06, 2007	38.33	38.60	38.18	38.49	2,363,360	+0.07(+0.18%)
Jul 05, 2007	38.74	38.77	38.38	38.42	2,410,988	-0.42(-1.07%)
Jul 03, 2007	38.70	39.05	38.60	38.84	2,038,292	+0.37(+0.97%)
Jul 02, 2007	37.77	38.49	37.82	38.47	2,945,764	+0.69(+1.83%)
Jun 29, 2007	37.99	38.26	37.48	37.77	4,473,205	+0.06(+0.17%)
Jun 28, 2007	37.39	38.02	37.13	37.71	2,922,309	+0.34(+0.91%)
Jun 27, 2007	37.05	37.42	36.93	37.37	3,195,288	+0.01(+0.02%)
Jun 26, 2007	37.09	37.58	37.07	37.37	4,909,237	+0.28(+0.74%)
Jun 25, 2007	36.98	37.34	36.70	37.09	5,228,568	+0.11(+0.29%)
Jun 22, 2007	37.25	37.37	36.76	36.98	6,207,591	-0.47(-1.26%)
Jun 21, 2007	37.14	37.67	36.96	37.46	4,546,427	+0.32(+0.86%)
Jun 20, 2007	37.65	37.87	37.13	37.14	3,655,015	-0.49(-1.31%)
Jun 19, 2007	36.93	37.70	36.93	37.63	2,982,561	-0.08(-0.21%)
Jun 18, 2007	38.16	38.30	37.70	37.71	3,049,976	-0.36(-0.95%)
Jun 15, 2007	38.43	38.55	38.01	38.07	4,744,424	-0.16(-0.42%)
Jun 14, 2007	38.64	38.83	38.09	38.23	2,377,948	-0.30(-0.77%)
Jun 13, 2007	38.09	38.54	37.88	38.53	2,606,537	+0.63(+1.66%)
Jun 12, 2007	38.36	38.52	37.87	37.90	3,088,783	-0.64(-1.65%)
Jun 11, 2007	38.45	38.70	38.18	38.54	2,730,188	-0.01(-0.04%)
Jun 08, 2007	38.04	38.61	37.80	38.55	2,800,601	+0.58(+1.52%)
Jun 07, 2007	38.42	38.69	37.97	37.97	3,164,102	-0.61(-1.57%)
Jun 06, 2007	38.70	38.76	38.49	38.58	2,573,853	-0.22(-0.56%)
Jun 05, 2007	38.69	39.10	38.69	38.80	3,157,817	-0.17(-0.43%)
Jun 04, 2007	38.38	39.05	38.38	38.97	3,049,527	+0.43(+1.12%)

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.