Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	32.86	33.49	32.61	33.06	930,912	+0.55(+1.68%)
Aug 30, 2007	32.33	32.69	32.20	32.51	1,226,038	-0.07(-0.20%)
Aug 29, 2007	31.46	32.72	31.46	32.58	1,034,959	+1.37(+4.40%)
Aug 28, 2007	31.41	31.55	31.19	31.21	661,492	-0.35(-1.11%)
Aug 27, 2007	31.46	31.73	31.02	31.56	670,550	-0.12(-0.39%)
Aug 24, 2007	30.95	31.68	30.72	31.68	410,556	+0.64(+2.05%)
Aug 23, 2007	31.03	31.22	30.72	31.04	655,004	+0.02(+0.05%)
Aug 22, 2007	30.57	31.23	30.31	31.03	792,591	+0.77(+2.54%)
Aug 21, 2007	30.03	30.50	29.79	30.26	598,942	-0.04(-0.13%)
Aug 20, 2007	29.21	30.58	28.98	30.30	837,882	+1.03(+3.52%)
Aug 17, 2007	30.23	30.64	28.73	29.27	1,317,719	+0.56(+1.93%)
Aug 16, 2007	29.08	29.31	27.88	28.72	1,368,888	-0.61(-2.09%)
Aug 15, 2007	30.02	30.52	29.30	29.33	1,000,440	-0.83(-2.74%)
Aug 14, 2007	31.28	31.73	30.10	30.15	1,097,754	-1.11(-3.55%)
Aug 13, 2007	31.04	32.50	31.04	31.26	1,532,914	+0.46(+1.49%)
Aug 10, 2007	28.27	31.67	26.89	30.81	2,532,008	+2.12(+7.41%)
Aug 09, 2007	29.57	29.65	28.22	28.68	2,756,994	-1.67(-5.49%)
Aug 08, 2007	30.72	32.10	27.97	30.35	3,237,567	-0.56(-1.80%)
Aug 07, 2007	31.10	31.24	30.55	30.90	1,719,709	-0.42(-1.36%)
Aug 06, 2007	31.33	31.43	30.46	31.33	858,446	+0.10(+0.31%)
Aug 03, 2007	31.69	32.52	31.21	31.23	889,783	-1.29(-3.97%)
Aug 02, 2007	33.05	33.06	32.33	32.52	1,005,581	-0.43(-1.31%)
Aug 01, 2007	32.69	33.22	32.33	32.96	1,145,061	+0.09(+0.27%)
Jul 31, 2007	32.84	33.67	32.65	32.87	1,183,440	+0.22(+0.68%)
Jul 30, 2007	32.47	32.78	31.86	32.64	1,793,528	+0.07(+0.20%)
Jul 27, 2007	33.26	33.29	32.45	32.58	1,419,320	-0.75(-2.25%)
Jul 26, 2007	34.07	34.07	32.87	33.33	1,773,869	-0.67(-1.97%)
Jul 25, 2007	33.29	34.41	33.18	34.00	2,170,140	+0.78(+2.34%)
Jul 24, 2007	33.45	33.72	32.97	33.23	941,439	-0.60(-1.76%)
Jul 23, 2007	34.48	34.52	33.76	33.82	1,087,961	-0.58(-1.69%)
Jul 20, 2007	34.23	34.65	33.75	34.40	781,085	+0.07(+0.19%)
Jul 19, 2007	34.66	34.81	34.26	34.34	704,580	-0.27(-0.78%)
Jul 18, 2007	34.40	34.74	34.04	34.61	1,013,905	+0.11(+0.33%)
Jul 17, 2007	34.15	34.67	33.97	34.49	1,186,989	+0.42(+1.25%)
Jul 16, 2007	34.61	34.66	33.94	34.07	930,667	-0.70(-2.02%)
Jul 13, 2007	33.93	34.83	33.70	34.77	1,414,423	+0.68(+1.99%)
Jul 12, 2007	33.43	34.09	33.34	34.09	1,096,408	+0.71(+2.13%)
Jul 11, 2007	33.09	33.42	33.09	33.38	1,491,908	+0.20(+0.59%)
Jul 10, 2007	33.33	33.38	32.96	33.18	1,523,686	-0.15(-0.44%)
Jul 09, 2007	33.00	33.41	32.92	33.33	1,075,598	+0.38(+1.17%)
Jul 06, 2007	32.78	33.00	32.58	32.95	971,184	-0.03(-0.10%)
Jul 05, 2007	33.63	33.63	32.77	32.98	1,545,033	+0.93(+2.91%)
Jul 03, 2007	31.75	32.13	31.60	32.05	558,180	+0.32(+1.00%)
Jul 02, 2007	31.75	32.20	31.39	31.73	792,958	+0.25(+0.80%)
Jun 29, 2007	31.51	31.94	31.30	31.48	1,045,119	+0.02(+0.05%)
Jun 28, 2007	31.79	31.80	31.30	31.46	1,218,448	+0.16(+0.50%)
Jun 27, 2007	30.59	31.39	30.57	31.31	1,188,643	+0.42(+1.38%)
Jun 26, 2007	30.89	31.21	30.61	30.88	1,314,083	+0.07(+0.21%)
Jun 25, 2007	31.05	31.34	30.73	30.82	1,330,329	-0.51(-1.62%)
Jun 22, 2007	31.45	32.29	31.15	31.32	2,364,799	+0.53(+1.72%)
Jun 21, 2007	30.80	31.04	30.23	30.79	1,916,877	+0.37(+1.21%)
Jun 20, 2007	30.39	31.13	30.35	30.42	2,707,541	-0.15(-0.48%)
Jun 19, 2007	30.72	31.11	29.82	30.57	3,576,025	-0.95(-3.01%)
Jun 18, 2007	32.51	32.51	31.26	31.52	2,006,266	-1.05(-3.24%)
Jun 15, 2007	32.64	32.82	32.49	32.57	1,023,085	+0.14(+0.43%)
Jun 14, 2007	32.47	32.76	32.13	32.43	1,122,236	-0.05(-0.15%)
Jun 13, 2007	32.30	32.64	32.21	32.48	1,187,479	+0.33(+1.04%)
Jun 12, 2007	32.57	32.73	32.00	32.15	896,393	-0.67(-2.04%)
Jun 11, 2007	32.72	32.94	32.55	32.82	632,849	-0.02(-0.07%)
Jun 08, 2007	32.74	33.01	32.51	32.84	859,548	-0.06(-0.17%)
Jun 07, 2007	33.39	33.64	32.69	32.90	1,060,787	-0.71(-2.11%)
Jun 06, 2007	33.90	34.05	33.34	33.61	669,204	-0.46(-1.34%)
Jun 05, 2007	33.79	34.28	33.79	34.07	457,805	-0.01(-0.02%)
Jun 04, 2007	33.70	34.11	33.69	34.07	729,796	+0.23(+0.68%)

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.