Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	38.33	38.74	38.25	38.58	889,259	+0.76(+2.02%)
Aug 30, 2007	37.80	38.09	37.67	37.82	37,776	-0.31(-0.81%)
Aug 29, 2007	37.40	38.16	37.40	38.12	47,031	+1.12(+3.02%)
Aug 28, 2007	37.76	37.76	37.01	37.01	34,187	-1.07(-2.82%)
Aug 27, 2007	38.18	38.24	38.00	38.08	50,242	+0.05(+0.14%)
Aug 24, 2007	37.54	38.15	37.54	38.03	41,365	+0.44(+1.18%)
Aug 23, 2007	37.67	37.70	37.41	37.58	42,876	+0.30(+0.80%)
Aug 22, 2007	37.21	37.31	36.96	37.29	52,320	+0.60(+1.63%)
Aug 21, 2007	36.58	36.79	36.32	36.69	58,175	+0.21(+0.58%)
Aug 20, 2007	36.63	36.85	36.24	36.48	183,593	+0.12(+0.34%)
Aug 17, 2007	36.50	37.04	35.74	36.36	60,442	+0.53(+1.48%)
Aug 16, 2007	34.41	35.83	32.97	35.83	338,666	+0.05(+0.13%)
Aug 15, 2007	36.06	36.60	35.69	35.78	57,042	-0.64(-1.76%)
Aug 14, 2007	37.25	37.25	36.33	36.42	50,998	-0.43(-1.16%)
Aug 13, 2007	36.95	37.21	36.85	36.85	90,096	+0.21(+0.56%)
Aug 10, 2007	37.37	37.37	35.53	36.64	159,605	-0.46(-1.23%)
Aug 09, 2007	37.23	37.82	36.97	37.10	109,551	-1.11(-2.90%)
Aug 08, 2007	38.17	39.17	37.78	38.20	79,330	+0.54(+1.43%)
Aug 07, 2007	37.32	37.81	37.29	37.66	127,684	+0.11(+0.28%)
Aug 06, 2007	37.32	37.56	36.98	37.56	82,352	+0.26(+0.70%)
Aug 03, 2007	37.45	37.91	37.30	37.30	10,199	-0.62(-1.63%)
Aug 02, 2007	37.70	37.95	37.59	37.91	13,410	+0.45(+1.20%)
Aug 01, 2007	37.01	37.46	36.71	37.46	60,253	+0.32(+0.86%)
Jul 31, 2007	37.50	37.72	37.14	37.14	63,842	-0.03(-0.07%)
Jul 30, 2007	37.05	37.39	36.85	37.17	20,210	+0.14(+0.39%)
Jul 27, 2007	37.32	37.47	36.95	37.03	27,199	-0.29(-0.78%)
Jul 26, 2007	37.93	38.03	36.77	37.32	126,173	-1.15(-2.99%)
Jul 25, 2007	38.73	38.75	38.19	38.47	40,987	+0.22(+0.57%)
Jul 24, 2007	38.62	38.79	38.23	38.25	200,215	-0.64(-1.63%)
Jul 23, 2007	38.79	39.01	38.78	38.89	157,716	+0.36(+0.93%)
Jul 20, 2007	38.89	38.89	38.53	38.53	120,507	-0.48(-1.24%)
Jul 19, 2007	39.10	39.16	38.85	39.01	17,377	+0.24(+0.63%)
Jul 18, 2007	38.78	38.84	38.51	38.76	38,154	-0.23(-0.60%)
Jul 17, 2007	38.93	39.10	38.87	39.00	40,043	+0.01(+0.01%)
Jul 16, 2007	39.00	39.22	38.91	38.99	27,576	+0.04(+0.11%)
Jul 13, 2007	38.97	39.09	38.85	38.95	24,554	+0.04(+0.11%)
Jul 12, 2007	38.54	38.91	38.53	38.91	25,876	+0.61(+1.60%)
Jul 11, 2007	38.01	38.31	37.83	38.29	55,531	+0.31(+0.82%)
Jul 10, 2007	38.45	38.51	37.91	37.98	42,309	-0.72(-1.86%)
Jul 09, 2007	38.80	38.82	38.57	38.70	35,887	+0.13(+0.34%)
Jul 06, 2007	38.54	38.64	38.44	38.57	33,809	+0.08(+0.21%)
Jul 05, 2007	38.55	38.55	38.28	38.49	69,319	-0.16(-0.41%)
Jul 03, 2007	38.62	38.65	38.45	38.65	19,832	+0.30(+0.79%)
Jul 02, 2007	38.29	38.49	38.12	38.35	114,651	+0.32(+0.84%)
Jun 29, 2007	38.04	38.27	37.85	38.03	36,076	-0.01(-0.01%)
Jun 28, 2007	38.07	38.16	37.88	38.03	36,832	+0.18(+0.48%)
Jun 27, 2007	37.38	37.85	37.38	37.85	28,143	+0.43(+1.16%)
Jun 26, 2007	37.59	37.72	37.33	37.42	32,298	+0.19(+0.51%)
Jun 25, 2007	37.39	37.73	37.13	37.23	92,363	-0.10(-0.26%)
Jun 22, 2007	37.80	37.80	37.19	37.32	114,840	-0.52(-1.37%)
Jun 21, 2007	37.70	37.92	37.48	37.84	69,131	+0.17(+0.46%)
Jun 20, 2007	38.11	38.17	37.58	37.67	46,276	-0.47(-1.24%)
Jun 19, 2007	37.85	38.16	37.85	38.14	56,853	-0.01(-0.03%)
Jun 18, 2007	38.22	38.27	38.09	38.15	33,809	-0.03(-0.07%)
Jun 15, 2007	38.28	38.36	38.12	38.18	39,665	+0.22(+0.57%)
Jun 14, 2007	37.81	38.01	37.74	37.96	31,354	+0.41(+1.09%)
Jun 13, 2007	37.32	37.55	37.18	37.55	41,931	+0.48(+1.30%)
Jun 12, 2007	37.48	37.54	37.07	37.07	36,832	-0.56(-1.48%)
Jun 11, 2007	37.46	37.80	37.33	37.63	108,796	-0.16(-0.42%)
Jun 08, 2007	37.38	37.79	37.23	37.79	70,642	+0.62(+1.68%)
Jun 07, 2007	37.55	37.88	37.07	37.16	132,217	-0.75(-1.98%)
Jun 06, 2007	38.13	38.14	37.75	37.91	61,575	-0.33(-0.86%)
Jun 05, 2007	38.40	38.40	38.06	38.24	65,353	-0.30(-0.78%)
Jun 04, 2007	38.39	38.55	38.34	38.54	99,541	+0.03(+0.08%)

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.