Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	40.54	40.60	40.32	40.42	20,419,102	+0.12(+0.31%)
Aug 30, 2007	40.13	40.49	40.13	40.29	12,664,130	-0.17(-0.42%)
Aug 29, 2007	40.13	40.55	40.07	40.46	15,558,714	+0.40(+1.00%)
Aug 28, 2007	40.29	40.34	40.05	40.06	22,610,718	-0.23(-0.57%)
Aug 27, 2007	40.33	40.46	40.23	40.29	15,989,945	-0.18(-0.45%)
Aug 24, 2007	40.40	40.54	40.13	40.47	14,013,958	-0.15(-0.37%)
Aug 23, 2007	40.65	40.80	40.53	40.63	13,468,309	+0.07(+0.16%)
Aug 22, 2007	40.36	40.62	40.30	40.56	18,562,764	+0.22(+0.55%)
Aug 21, 2007	40.27	40.49	40.23	40.34	19,076,614	-0.10(-0.26%)
Aug 20, 2007	40.45	40.62	40.25	40.44	19,805,420	-0.12(-0.31%)
Aug 17, 2007	40.87	41.19	40.13	40.57	28,020,730	+0.26(+0.63%)
Aug 16, 2007	39.77	40.51	39.72	40.31	36,695,460	+0.22(+0.54%)
Aug 15, 2007	39.95	40.39	39.76	40.10	21,033,250	+0.11(+0.28%)
Aug 14, 2007	40.19	40.51	39.97	39.98	28,472,200	-0.21(-0.52%)
Aug 13, 2007	40.00	40.47	39.98	40.19	16,943,552	+0.20(+0.49%)
Aug 10, 2007	39.70	40.17	39.57	40.00	23,792,066	+0.21(+0.53%)
Aug 09, 2007	40.55	40.95	39.79	39.79	31,832,322	-1.09(-2.66%)
Aug 08, 2007	40.55	40.87	40.03	40.87	23,661,502	+0.27(+0.66%)
Aug 07, 2007	40.39	40.81	40.26	40.61	27,651,510	-0.14(-0.35%)
Aug 06, 2007	39.45	40.79	39.45	40.75	22,578,154	+0.88(+2.20%)
Aug 03, 2007	39.95	40.00	39.83	39.87	19,851,182	-0.05(-0.11%)
Aug 02, 2007	39.77	40.21	39.74	39.92	26,133,814	+0.05(+0.11%)
Aug 01, 2007	39.58	40.16	39.54	39.87	26,967,158	+0.30(+0.76%)
Jul 31, 2007	40.13	40.41	39.57	39.57	33,441,444	+0.28(+0.72%)
Jul 30, 2007	39.20	39.53	39.09	39.29	20,798,718	+0.20(+0.50%)
Jul 27, 2007	39.74	39.99	39.06	39.09	35,911,520	-0.78(-1.95%)
Jul 26, 2007	39.92	40.24	39.74	39.87	35,651,344	-0.37(-0.93%)
Jul 25, 2007	40.21	40.55	40.02	40.25	16,240,126	+0.04(+0.10%)
Jul 24, 2007	40.27	40.64	40.17	40.21	16,441,017	-0.35(-0.85%)
Jul 23, 2007	40.48	40.77	40.46	40.55	14,431,488	+0.14(+0.34%)
Jul 20, 2007	40.81	40.88	40.37	40.42	21,058,318	-0.39(-0.96%)
Jul 19, 2007	40.78	41.01	40.59	40.81	19,345,844	+0.12(+0.31%)
Jul 18, 2007	40.89	41.14	40.57	40.68	25,826,092	-0.35(-0.86%)
Jul 17, 2007	41.13	41.55	40.74	41.04	42,148,008	-0.69(-1.66%)
Jul 16, 2007	41.45	41.78	41.39	41.73	20,438,706	+0.24(+0.58%)
Jul 13, 2007	41.51	41.60	41.21	41.49	13,758,642	+0.05(+0.11%)
Jul 12, 2007	41.24	41.48	40.96	41.44	16,882,158	+0.33(+0.80%)
Jul 11, 2007	40.68	41.20	40.65	41.12	17,040,334	+0.43(+1.06%)
Jul 10, 2007	40.99	41.11	40.63	40.68	21,921,132	-0.34(-0.83%)
Jul 09, 2007	40.79	41.42	40.55	41.02	28,733,948	+0.39(+0.95%)
Jul 06, 2007	40.62	40.81	40.55	40.64	11,556,471	-0.10(-0.24%)
Jul 05, 2007	40.62	40.83	40.47	40.74	12,689,038	+0.22(+0.53%)
Jul 03, 2007	40.55	40.74	40.47	40.52	7,210,758	+0.07(+0.16%)
Jul 02, 2007	40.51	40.55	40.15	40.46	12,391,422	+0.15(+0.37%)
Jun 29, 2007	40.28	40.51	40.04	40.30	18,384,638	+0.08(+0.20%)
Jun 28, 2007	40.23	40.45	40.03	40.23	14,548,281	+0.03(+0.08%)
Jun 27, 2007	40.23	40.25	39.94	40.19	21,645,882	-0.13(-0.32%)
Jun 26, 2007	39.97	40.53	40.11	40.32	21,263,936	+0.35(+0.88%)
Jun 25, 2007	39.91	40.23	39.88	39.97	19,825,752	+0.25(+0.63%)
Jun 22, 2007	40.60	40.54	39.72	39.72	33,729,412	-0.90(-2.22%)
Jun 21, 2007	40.58	40.78	40.42	40.63	15,852,651	+0.05(+0.11%)
Jun 20, 2007	40.89	41.10	40.55	40.58	17,475,442	-0.25(-0.61%)
Jun 19, 2007	40.78	40.99	40.68	40.83	17,433,704	+0.06(+0.14%)
Jun 18, 2007	41.11	41.14	40.70	40.77	13,012,098	-0.29(-0.70%)
Jun 15, 2007	40.94	41.29	40.93	41.06	25,710,780	+0.21(+0.51%)
Jun 14, 2007	40.68	40.95	40.67	40.85	13,902,351	+0.18(+0.43%)
Jun 13, 2007	40.49	40.72	40.11	40.67	22,652,456	+0.23(+0.57%)
Jun 12, 2007	40.72	40.82	40.40	40.44	18,226,110	-0.29(-0.71%)
Jun 11, 2007	41.14	41.14	40.65	40.73	13,752,823	+0.09(+0.23%)
Jun 08, 2007	40.56	40.78	40.20	40.64	21,318,046	+0.09(+0.21%)
Jun 07, 2007	40.97	41.14	40.55	40.55	21,781,924	-0.59(-1.43%)
Jun 06, 2007	41.41	41.49	40.91	41.14	17,634,318	-0.27(-0.65%)
Jun 05, 2007	41.47	41.57	41.22	41.41	17,448,400	-0.19(-0.46%)
Jun 04, 2007	41.48	41.65	41.21	41.60	15,426,736	+0.12(+0.30%)

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.