Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	32.49	34.24	32.49	33.69	866,657	+1.71(+5.35%)
Aug 30, 2007	30.61	32.66	30.40	31.98	981,194	+1.18(+3.84%)
Aug 29, 2007	30.30	30.82	30.16	30.79	431,386	+0.78(+2.59%)
Aug 28, 2007	30.75	30.79	29.74	30.02	493,403	-0.74(-2.40%)
Aug 27, 2007	31.41	31.50	30.11	30.75	484,194	-0.56(-1.80%)
Aug 24, 2007	31.35	31.64	30.36	31.32	836,439	+0.33(+1.08%)
Aug 23, 2007	32.57	33.12	30.82	30.98	1,052,420	-0.90(-2.81%)
Aug 22, 2007	31.97	32.55	31.00	31.88	1,434,164	+0.60(+1.93%)
Aug 21, 2007	29.92	32.16	29.83	31.27	1,330,850	+1.39(+4.65%)
Aug 20, 2007	30.89	31.04	29.21	29.88	1,728,278	-0.93(-3.02%)
Aug 17, 2007	29.88	31.27	28.45	30.81	2,451,907	+2.29(+8.01%)
Aug 16, 2007	31.80	31.89	27.31	28.53	2,285,281	-4.10(-12.57%)
Aug 15, 2007	35.03	35.31	30.72	32.63	2,443,993	-3.98(-10.88%)
Aug 14, 2007	36.92	38.89	36.02	36.61	691,541	-0.99(-2.64%)
Aug 13, 2007	36.76	38.79	36.76	37.60	500,022	+1.01(+2.77%)
Aug 10, 2007	37.04	37.55	35.90	36.59	549,232	-0.94(-2.50%)
Aug 09, 2007	37.53	39.35	36.83	37.53	811,546	-2.22(-5.58%)
Aug 08, 2007	38.62	42.02	38.58	39.75	1,544,022	+2.51(+6.74%)
Aug 07, 2007	35.93	37.49	34.72	37.24	1,095,444	+1.31(+3.66%)
Aug 06, 2007	35.44	35.99	34.78	35.92	708,808	+0.64(+1.81%)
Aug 03, 2007	35.74	37.38	35.28	35.28	446,350	-2.10(-5.61%)
Aug 02, 2007	37.33	38.14	36.96	37.38	555,276	+0.06(+0.17%)
Aug 01, 2007	38.16	38.64	36.90	37.32	641,035	-0.84(-2.20%)
Jul 31, 2007	39.40	39.40	37.52	38.16	468,366	+0.02(+0.05%)
Jul 30, 2007	38.43	38.68	37.70	38.14	917,738	-0.12(-0.31%)
Jul 27, 2007	37.97	39.75	37.74	38.26	772,983	+0.46(+1.21%)
Jul 26, 2007	38.51	39.47	36.19	37.80	861,764	-1.66(-4.21%)
Jul 25, 2007	41.14	41.14	38.70	39.46	785,934	-1.21(-2.97%)
Jul 24, 2007	41.70	41.85	40.49	40.67	616,574	-0.96(-2.30%)
Jul 23, 2007	42.20	42.88	41.28	41.63	542,470	-0.47(-1.11%)
Jul 20, 2007	43.16	43.48	41.96	42.09	621,322	-0.92(-2.13%)
Jul 19, 2007	43.37	43.92	42.75	43.01	565,924	-0.35(-0.82%)
Jul 18, 2007	43.09	43.60	42.91	43.37	555,276	-0.83(-1.87%)
Jul 17, 2007	44.62	44.86	44.00	44.19	1,242,932	+1.11(+2.56%)
Jul 16, 2007	43.82	44.40	42.60	43.09	1,249,407	-1.29(-2.90%)
Jul 13, 2007	47.25	47.25	43.81	44.37	2,436,223	-4.14(-8.52%)
Jul 12, 2007	49.04	49.70	48.23	48.51	427,788	-0.72(-1.45%)
Jul 11, 2007	49.09	49.87	48.89	49.22	321,309	+0.14(+0.28%)
Jul 10, 2007	50.41	50.66	48.89	49.09	492,827	-1.40(-2.77%)
Jul 09, 2007	50.08	50.96	49.90	50.48	344,187	+0.40(+0.80%)
Jul 06, 2007	50.39	50.91	49.27	50.08	579,162	-0.15(-0.30%)
Jul 05, 2007	49.17	50.38	48.93	50.23	433,544	+1.52(+3.11%)
Jul 03, 2007	49.00	49.13	48.40	48.72	163,604	-0.23(-0.47%)
Jul 02, 2007	46.70	49.27	46.70	48.95	324,762	+2.22(+4.74%)
Jun 29, 2007	47.67	49.34	46.47	46.73	567,794	-0.95(-1.98%)
Jun 28, 2007	45.76	48.10	44.48	47.67	682,907	+1.91(+4.18%)
Jun 27, 2007	47.05	47.06	45.60	45.76	364,188	-1.63(-3.45%)
Jun 26, 2007	45.83	47.95	46.01	47.40	576,140	+1.56(+3.41%)
Jun 25, 2007	45.78	46.40	45.02	45.83	449,660	+0.40(+0.87%)
Jun 22, 2007	45.52	45.69	44.28	45.44	1,569,278	-0.71(-1.54%)
Jun 21, 2007	45.30	47.08	44.48	46.15	479,157	+0.67(+1.48%)
Jun 20, 2007	45.59	45.80	44.77	45.47	638,157	-0.12(-0.26%)
Jun 19, 2007	44.53	45.97	44.49	45.59	529,951	+1.04(+2.34%)
Jun 18, 2007	45.10	45.46	44.44	44.55	392,247	-0.38(-0.85%)
Jun 15, 2007	44.44	46.22	44.44	44.93	435,271	+0.71(+1.60%)
Jun 14, 2007	43.44	44.52	43.03	44.22	421,745	+0.78(+1.79%)
Jun 13, 2007	42.12	43.60	41.57	43.44	488,942	+1.81(+4.34%)
Jun 12, 2007	42.84	42.84	41.28	41.64	522,900	-2.02(-4.62%)
Jun 11, 2007	42.75	43.85	42.74	43.65	323,942	+1.06(+2.48%)
Jun 08, 2007	41.93	42.78	41.40	42.59	332,962	+0.66(+1.57%)
Jun 07, 2007	43.15	43.35	41.23	41.93	329,079	-1.19(-2.76%)
Jun 06, 2007	43.85	43.85	42.48	43.12	279,149	-0.81(-1.84%)
Jun 05, 2007	43.27	43.98	42.97	43.93	308,646	+0.76(+1.75%)
Jun 04, 2007	43.19	43.36	42.51	43.17	378,434	-0.72(-1.63%)

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.