Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	33.41	33.45	33.03	33.32	142,544	+0.46(+1.41%)
Aug 30, 2007	32.94	33.43	32.71	32.86	167,726	-0.47(-1.41%)
Aug 29, 2007	33.01	33.43	31.96	33.33	455,868	+0.53(+1.63%)
Aug 28, 2007	33.65	33.65	32.79	32.79	153,366	-1.08(-3.19%)
Aug 27, 2007	34.43	34.53	33.80	33.87	134,382	-0.60(-1.73%)
Aug 24, 2007	34.17	34.53	33.93	34.47	218,111	+0.38(+1.13%)
Aug 23, 2007	33.81	34.48	33.28	34.09	261,648	+0.66(+1.98%)
Aug 22, 2007	33.43	34.12	33.33	33.43	277,574	-0.30(-0.89%)
Aug 21, 2007	34.72	34.72	33.56	33.73	166,003	-0.87(-2.53%)
Aug 20, 2007	34.75	34.78	33.83	34.60	108,426	+0.00(+0.00%)
Aug 17, 2007	35.12	35.18	33.27	34.60	457,449	+0.58(+1.71%)
Aug 16, 2007	32.57	34.02	32.41	34.02	376,111	+1.35(+4.14%)
Aug 15, 2007	33.53	34.14	32.56	32.67	392,995	-1.22(-3.59%)
Aug 14, 2007	34.58	34.88	33.78	33.88	185,253	-0.58(-1.67%)
Aug 13, 2007	35.45	36.29	34.32	34.46	388,967	-0.48(-1.36%)
Aug 10, 2007	31.67	35.90	31.67	34.93	665,857	+2.72(+8.43%)
Aug 09, 2007	34.49	34.59	31.76	32.22	1,034,319	-2.72(-7.80%)
Aug 08, 2007	36.26	36.26	33.53	34.94	1,061,596	-1.01(-2.81%)
Aug 07, 2007	37.25	37.79	35.71	35.95	677,569	-1.43(-3.82%)
Aug 06, 2007	36.88	37.48	36.32	37.38	659,842	+0.60(+1.64%)
Aug 03, 2007	37.24	38.85	36.55	36.78	767,659	-1.98(-5.12%)
Aug 02, 2007	38.59	39.07	38.24	38.76	740,042	+0.48(+1.24%)
Aug 01, 2007	38.47	39.27	37.55	38.28	622,100	+0.06(+0.17%)
Jul 31, 2007	37.47	39.10	37.39	38.22	927,488	+2.60(+7.29%)
Jul 30, 2007	35.32	35.81	35.10	35.62	390,501	+0.32(+0.91%)
Jul 27, 2007	35.11	35.43	34.92	35.30	369,051	-0.08(-0.22%)
Jul 26, 2007	35.08	35.64	34.78	35.38	323,059	-0.32(-0.90%)
Jul 25, 2007	35.34	35.90	35.13	35.70	259,782	+0.61(+1.74%)
Jul 24, 2007	35.42	35.65	34.85	35.09	277,795	-0.62(-1.73%)
Jul 23, 2007	35.72	35.94	35.54	35.71	148,252	+0.13(+0.36%)
Jul 20, 2007	35.99	36.19	35.42	35.58	168,016	-0.53(-1.46%)
Jul 19, 2007	36.48	36.50	35.67	36.11	112,678	-0.11(-0.29%)
Jul 18, 2007	36.19	36.37	35.82	36.21	175,405	-0.01(-0.02%)
Jul 17, 2007	35.78	36.50	35.78	36.22	145,243	+0.59(+1.66%)
Jul 16, 2007	36.78	36.78	35.55	35.63	182,908	-0.90(-2.45%)
Jul 13, 2007	36.66	36.66	36.20	36.53	90,481	-0.18(-0.48%)
Jul 12, 2007	36.09	36.74	36.02	36.71	141,036	+0.87(+2.44%)
Jul 11, 2007	35.52	35.84	35.19	35.83	142,500	+0.34(+0.96%)
Jul 10, 2007	36.86	36.86	35.47	35.49	242,549	-1.54(-4.15%)
Jul 09, 2007	36.86	37.17	36.70	37.03	170,218	+0.17(+0.46%)
Jul 06, 2007	36.56	36.96	36.55	36.85	171,230	+0.28(+0.78%)
Jul 05, 2007	36.60	36.87	36.24	36.57	185,443	-0.02(-0.06%)
Jul 03, 2007	36.73	36.76	36.32	36.59	76,850	-0.16(-0.45%)
Jul 02, 2007	36.62	36.76	36.29	36.76	243,838	+0.31(+0.86%)
Jun 29, 2007	36.51	36.61	36.21	36.44	291,338	+0.13(+0.35%)
Jun 28, 2007	35.93	36.68	35.72	36.31	264,488	+0.47(+1.31%)
Jun 27, 2007	35.70	35.92	35.30	35.84	294,464	+0.14(+0.40%)
Jun 26, 2007	35.70	35.99	35.28	35.70	422,881	-0.01(-0.04%)
Jun 25, 2007	35.70	35.94	35.25	35.72	477,697	-0.17(-0.48%)
Jun 22, 2007	35.75	35.89	35.30	35.89	669,496	+0.10(+0.28%)
Jun 21, 2007	35.15	35.89	34.93	35.79	235,741	+0.65(+1.86%)
Jun 20, 2007	35.42	35.70	35.10	35.13	191,506	-0.23(-0.64%)
Jun 19, 2007	35.05	35.51	35.05	35.36	183,069	+0.14(+0.40%)
Jun 18, 2007	35.23	35.43	34.83	35.22	178,570	-0.09(-0.26%)
Jun 15, 2007	35.24	35.55	34.98	35.31	418,164	+0.49(+1.41%)
Jun 14, 2007	34.00	34.82	34.00	34.82	403,681	+0.90(+2.66%)
Jun 13, 2007	33.10	34.19	33.10	33.92	211,472	+0.89(+2.69%)
Jun 12, 2007	33.10	33.37	32.89	33.03	272,214	-0.21(-0.62%)
Jun 11, 2007	33.43	33.78	33.17	33.23	232,695	-0.19(-0.57%)
Jun 08, 2007	33.42	33.86	33.21	33.43	167,473	+0.00(+0.00%)
Jun 07, 2007	33.85	34.29	33.38	33.43	433,079	-0.43(-1.28%)
Jun 06, 2007	33.77	34.34	33.45	33.86	287,411	+0.00(+0.00%)
Jun 05, 2007	34.65	34.77	33.62	33.86	251,549	-0.94(-2.70%)
Jun 04, 2007	34.64	35.08	34.31	34.80	240,025	+0.10(+0.29%)

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.