Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	31.02	31.54	30.70	30.93	103,926	+0.30(+0.97%)
Aug 30, 2007	30.70	31.18	30.14	30.63	87,618	-0.42(-1.36%)
Aug 29, 2007	30.53	31.10	30.21	31.05	106,552	+0.64(+2.11%)
Aug 28, 2007	30.45	30.62	30.09	30.41	278,483	-0.30(-0.97%)
Aug 27, 2007	31.20	31.20	30.61	30.71	179,415	-0.64(-2.05%)
Aug 24, 2007	30.84	31.36	30.63	31.35	191,665	+0.47(+1.51%)
Aug 23, 2007	31.53	31.53	30.35	30.89	366,663	-0.47(-1.51%)
Aug 22, 2007	31.44	31.61	30.55	31.36	305,918	+0.23(+0.73%)
Aug 21, 2007	30.99	31.58	30.99	31.13	494,701	+0.10(+0.31%)
Aug 20, 2007	31.62	31.76	30.76	31.03	387,185	-0.41(-1.31%)
Aug 17, 2007	31.96	32.36	30.64	31.45	540,319	+0.46(+1.47%)
Aug 16, 2007	29.87	32.06	29.87	30.99	879,454	+1.10(+3.67%)
Aug 15, 2007	29.85	31.02	29.84	29.89	381,658	+0.07(+0.24%)
Aug 14, 2007	29.55	30.35	28.79	29.82	574,389	+0.45(+1.53%)
Aug 13, 2007	29.86	30.67	29.17	29.37	235,532	-0.31(-1.04%)
Aug 10, 2007	30.83	31.58	28.93	29.68	695,272	-1.48(-4.76%)
Aug 09, 2007	30.75	32.77	30.75	31.17	1,600,414	-0.82(-2.55%)
Aug 08, 2007	31.03	33.27	30.81	31.98	958,827	+1.40(+4.57%)
Aug 07, 2007	29.02	30.64	28.81	30.59	466,201	+1.38(+4.72%)
Aug 06, 2007	27.63	29.25	27.36	29.21	333,357	+1.75(+6.37%)
Aug 03, 2007	27.75	28.41	27.46	27.46	410,044	-0.83(-2.92%)
Aug 02, 2007	28.18	28.59	27.92	28.29	169,242	+0.18(+0.66%)
Aug 01, 2007	27.89	28.23	27.38	28.10	346,691	+0.10(+0.34%)
Jul 31, 2007	28.76	28.90	27.97	28.00	314,622	-0.58(-2.03%)
Jul 30, 2007	28.18	28.76	28.12	28.58	298,591	+0.39(+1.37%)
Jul 27, 2007	28.43	28.87	28.14	28.20	288,643	-0.33(-1.17%)
Jul 26, 2007	28.67	28.67	28.22	28.53	481,787	-0.36(-1.25%)
Jul 25, 2007	28.99	29.36	28.74	28.89	545,316	+0.09(+0.31%)
Jul 24, 2007	29.56	29.80	28.76	28.80	266,185	-1.12(-3.73%)
Jul 23, 2007	30.02	30.21	29.43	29.92	171,319	+0.21(+0.71%)
Jul 20, 2007	30.22	30.23	29.37	29.71	328,887	-0.58(-1.91%)
Jul 19, 2007	30.53	30.74	30.24	30.29	140,195	-0.12(-0.40%)
Jul 18, 2007	30.63	30.71	29.97	30.41	229,081	-0.45(-1.45%)
Jul 17, 2007	30.52	31.25	30.52	30.86	278,447	+0.25(+0.83%)
Jul 16, 2007	30.44	30.77	30.44	30.60	350,356	+0.06(+0.20%)
Jul 13, 2007	30.64	30.64	30.31	30.54	112,592	-0.12(-0.40%)
Jul 12, 2007	29.98	30.67	29.97	30.67	154,697	+0.77(+2.59%)
Jul 11, 2007	29.74	29.94	29.54	29.89	331,503	+0.16(+0.53%)
Jul 10, 2007	30.59	30.70	29.71	29.73	322,748	-0.96(-3.12%)
Jul 09, 2007	31.04	31.06	30.54	30.69	233,938	-0.36(-1.16%)
Jul 06, 2007	31.18	31.31	30.89	31.05	147,247	-0.16(-0.51%)
Jul 05, 2007	31.42	31.51	30.87	31.21	143,240	-0.25(-0.78%)
Jul 03, 2007	31.18	31.47	31.15	31.46	126,148	+0.37(+1.19%)
Jul 02, 2007	30.71	31.15	30.54	31.09	247,169	+0.57(+1.87%)
Jun 29, 2007	31.03	31.19	30.45	30.52	236,470	-0.42(-1.36%)
Jun 28, 2007	31.02	31.17	30.88	30.94	263,454	-0.20(-0.65%)
Jun 27, 2007	30.66	31.18	30.62	31.14	197,259	+0.34(+1.11%)
Jun 26, 2007	30.75	30.83	30.30	30.80	669,042	+0.08(+0.26%)
Jun 25, 2007	30.75	31.00	30.68	30.72	395,758	-0.04(-0.14%)
Jun 22, 2007	31.18	31.18	30.76	30.76	1,100,853	-0.35(-1.13%)
Jun 21, 2007	31.01	31.29	30.95	31.11	346,191	+0.02(+0.06%)
Jun 20, 2007	31.48	31.61	31.10	31.10	248,853	-0.31(-0.98%)
Jun 19, 2007	31.18	31.55	31.18	31.40	329,792	+0.12(+0.39%)
Jun 18, 2007	31.03	31.51	31.03	31.28	331,045	+0.26(+0.85%)
Jun 15, 2007	31.30	31.30	30.75	31.02	557,358	+0.16(+0.51%)
Jun 14, 2007	31.11	31.28	30.85	30.86	127,955	-0.25(-0.79%)
Jun 13, 2007	31.18	31.25	30.82	31.11	302,357	-0.03(-0.08%)
Jun 12, 2007	31.19	31.53	31.04	31.13	248,625	-0.15(-0.48%)
Jun 11, 2007	31.04	31.44	30.89	31.28	283,864	+0.12(+0.39%)
Jun 08, 2007	30.85	31.25	30.83	31.16	139,635	+0.25(+0.82%)
Jun 07, 2007	31.15	31.16	30.83	30.90	308,123	-0.39(-1.24%)
Jun 06, 2007	31.18	31.39	31.18	31.29	322,798	-0.14(-0.45%)
Jun 05, 2007	31.40	31.57	31.17	31.43	389,629	-0.06(-0.20%)
Jun 04, 2007	31.60	31.61	31.40	31.49	203,144	-0.16(-0.50%)

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.