Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	38.89	39.10	38.47	38.89	368,441	+0.63(+1.65%)
Aug 30, 2007	37.90	39.29	37.90	38.25	123,330	-0.09(-0.24%)
Aug 29, 2007	36.85	38.42	36.80	38.34	127,648	+1.49(+4.04%)
Aug 28, 2007	37.49	38.43	36.67	36.85	166,175	-1.25(-3.27%)
Aug 27, 2007	39.73	39.73	37.88	38.10	90,006	-1.45(-3.68%)
Aug 24, 2007	38.74	39.72	38.71	39.55	119,566	+0.83(+2.15%)
Aug 23, 2007	38.61	38.83	37.72	38.72	114,473	-0.02(-0.05%)
Aug 22, 2007	39.27	39.29	38.48	38.74	158,978	-0.18(-0.46%)
Aug 21, 2007	39.84	40.13	38.73	38.92	215,994	-1.25(-3.10%)
Aug 20, 2007	39.88	40.95	39.15	40.17	300,797	+1.15(+2.94%)
Aug 17, 2007	38.55	39.74	37.38	39.02	441,952	+1.07(+2.83%)
Aug 16, 2007	37.13	38.37	34.96	37.95	508,710	+1.63(+4.48%)
Aug 15, 2007	36.20	37.18	36.20	36.32	229,722	-0.15(-0.42%)
Aug 14, 2007	37.49	37.77	36.37	36.47	256,071	-1.40(-3.70%)
Aug 13, 2007	40.01	41.40	36.46	37.87	736,218	-2.00(-5.01%)
Aug 10, 2007	41.28	41.78	38.20	39.87	1,107,317	-1.78(-4.27%)
Aug 09, 2007	42.36	42.72	40.10	41.65	1,746,221	+0.60(+1.45%)
Aug 08, 2007	41.54	44.45	40.53	41.05	1,614,366	+0.79(+1.97%)
Aug 07, 2007	37.45	40.98	37.26	40.26	678,649	+2.31(+6.09%)
Aug 06, 2007	35.90	37.95	35.00	37.95	512,585	+1.77(+4.89%)
Aug 03, 2007	37.03	37.44	36.18	36.18	339,214	+0.06(+0.18%)
Aug 02, 2007	36.31	37.48	35.18	36.11	497,085	-0.56(-1.53%)
Aug 01, 2007	36.40	37.43	36.06	36.67	530,963	-0.77(-2.05%)
Jul 31, 2007	36.35	37.53	36.22	37.44	497,750	+1.54(+4.28%)
Jul 30, 2007	35.00	36.04	34.94	35.90	220,754	+0.82(+2.34%)
Jul 27, 2007	35.61	36.37	35.08	35.08	287,844	-0.60(-1.67%)
Jul 26, 2007	34.74	36.29	34.74	35.68	371,762	+0.05(+0.15%)
Jul 25, 2007	35.23	35.86	34.64	35.62	251,642	+0.65(+1.86%)
Jul 24, 2007	35.99	36.10	34.85	34.97	245,443	-1.12(-3.10%)
Jul 23, 2007	36.40	37.47	35.90	36.09	153,886	-0.25(-0.70%)
Jul 20, 2007	37.35	37.35	35.90	36.35	180,013	-0.92(-2.47%)
Jul 19, 2007	36.94	37.43	36.88	37.27	188,981	+0.79(+2.18%)
Jul 18, 2007	35.79	36.47	35.79	36.47	172,485	+0.03(+0.07%)
Jul 17, 2007	36.00	37.36	35.82	36.45	379,623	+0.12(+0.32%)
Jul 16, 2007	36.97	37.67	36.14	36.33	241,789	-1.11(-2.97%)
Jul 13, 2007	37.28	37.44	36.81	37.44	146,579	+0.32(+0.85%)
Jul 12, 2007	37.48	37.58	36.50	37.12	229,833	+0.18(+0.49%)
Jul 11, 2007	36.13	36.94	35.36	36.94	376,966	+0.80(+2.22%)
Jul 10, 2007	36.84	36.84	36.04	36.14	252,417	-0.76(-2.06%)
Jul 09, 2007	36.89	37.02	36.54	36.90	235,922	+1.19(+3.34%)
Jul 06, 2007	36.00	36.12	35.29	35.71	270,242	-0.02(-0.05%)
Jul 05, 2007	36.31	36.39	35.23	35.72	314,193	+0.51(+1.44%)
Jul 03, 2007	35.63	36.81	35.14	35.22	100,413	+0.08(+0.23%)
Jul 02, 2007	34.44	35.19	34.42	35.14	363,570	+1.10(+3.24%)
Jun 29, 2007	33.87	34.32	33.87	34.03	326,150	+0.33(+0.96%)
Jun 28, 2007	34.32	34.32	33.40	33.71	635,030	+0.32(+0.95%)
Jun 27, 2007	31.89	33.51	31.69	33.39	337,664	+1.28(+3.99%)
Jun 26, 2007	31.97	32.42	31.45	32.11	439,184	+0.14(+0.45%)
Jun 25, 2007	31.58	31.98	31.51	31.97	324,046	+0.49(+1.55%)
Jun 22, 2007	32.26	32.26	31.26	31.48	478,929	-0.75(-2.33%)
Jun 21, 2007	33.03	33.03	32.10	32.23	316,075	-0.79(-2.41%)
Jun 20, 2007	33.66	33.85	32.97	33.02	374,087	-0.07(-0.22%)
Jun 19, 2007	33.47	33.63	33.10	33.10	228,725	-0.55(-1.64%)
Jun 18, 2007	33.38	33.65	33.38	33.65	193,631	+0.31(+0.92%)
Jun 15, 2007	33.17	33.46	33.17	33.34	291,830	+0.59(+1.79%)
Jun 14, 2007	33.10	33.22	32.55	32.75	249,207	-0.34(-1.04%)
Jun 13, 2007	32.16	33.70	32.16	33.10	722,933	+1.94(+6.23%)
Jun 12, 2007	31.38	31.78	31.09	31.15	258,396	-0.45(-1.43%)
Jun 11, 2007	30.30	31.67	30.28	31.61	724,815	+1.15(+3.77%)
Jun 08, 2007	30.59	30.92	30.32	30.46	385,822	-0.30(-0.97%)
Jun 07, 2007	31.91	32.13	30.67	30.76	313,618	-1.07(-3.35%)
Jun 06, 2007	32.07	32.07	31.17	31.82	327,921	+0.04(+0.11%)
Jun 05, 2007	31.89	32.02	31.61	31.79	232,157	-0.10(-0.31%)
Jun 04, 2007	32.34	32.35	31.66	31.89	221,751	-0.39(-1.20%)

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.