Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	34.81	35.21	34.48	34.86	376,605	+0.43(+1.25%)
Aug 30, 2007	34.30	35.01	33.79	34.43	435,058	-0.78(-2.23%)
Aug 29, 2007	34.47	35.27	34.10	35.21	501,862	+1.32(+3.90%)
Aug 28, 2007	34.11	34.32	33.53	33.89	407,836	-0.38(-1.10%)
Aug 27, 2007	35.08	35.08	34.06	34.27	420,195	-0.78(-2.22%)
Aug 24, 2007	34.78	35.09	34.23	35.05	303,956	+0.23(+0.65%)
Aug 23, 2007	34.68	35.58	34.01	34.82	376,438	+0.44(+1.27%)
Aug 22, 2007	33.38	34.60	33.38	34.38	360,572	+1.00(+3.00%)
Aug 21, 2007	34.62	34.62	33.02	33.38	397,147	-0.96(-2.79%)
Aug 20, 2007	34.17	34.59	33.53	34.34	434,891	+0.25(+0.74%)
Aug 17, 2007	33.83	34.88	32.81	34.09	682,900	+1.98(+6.15%)
Aug 16, 2007	31.34	32.56	30.04	32.11	485,495	+0.68(+2.15%)
Aug 15, 2007	31.88	32.76	31.03	31.44	449,421	-0.38(-1.19%)
Aug 14, 2007	32.80	32.99	31.64	31.81	342,368	-0.67(-2.06%)
Aug 13, 2007	34.08	34.08	32.03	32.48	478,481	-1.59(-4.67%)
Aug 10, 2007	30.54	34.60	30.43	34.08	1,006,898	+3.30(+10.72%)
Aug 09, 2007	31.73	32.63	30.69	30.78	836,882	-1.99(-6.07%)
Aug 08, 2007	33.20	33.59	32.04	32.76	645,156	+0.23(+0.70%)
Aug 07, 2007	32.23	33.54	31.78	32.54	948,611	+1.40(+4.50%)
Aug 06, 2007	30.36	31.26	29.42	31.14	932,746	+0.69(+2.28%)
Aug 03, 2007	30.82	32.57	30.36	30.44	432,887	-2.13(-6.54%)
Aug 02, 2007	32.96	33.07	32.20	32.57	291,430	-0.17(-0.51%)
Aug 01, 2007	32.85	33.16	31.91	32.74	717,638	-0.19(-0.58%)
Jul 31, 2007	33.35	33.76	32.69	32.93	575,179	+0.05(+0.15%)
Jul 30, 2007	31.62	33.38	31.59	32.88	611,754	+1.14(+3.58%)
Jul 27, 2007	32.33	32.62	31.67	31.75	472,301	-0.74(-2.29%)
Jul 26, 2007	33.20	33.26	31.93	32.49	761,561	-1.28(-3.79%)
Jul 25, 2007	34.58	34.63	33.48	33.77	573,509	-0.35(-1.02%)
Jul 24, 2007	35.18	35.23	33.97	34.12	499,691	-1.45(-4.09%)
Jul 23, 2007	35.53	35.99	35.49	35.57	311,639	-0.16(-0.44%)
Jul 20, 2007	36.91	36.91	35.08	35.73	625,282	-1.29(-3.49%)
Jul 19, 2007	37.60	37.90	36.98	37.02	372,430	-0.58(-1.54%)
Jul 18, 2007	37.64	37.78	37.13	37.60	483,658	-0.40(-1.06%)
Jul 17, 2007	37.39	38.44	37.38	38.00	530,087	+0.62(+1.67%)
Jul 16, 2007	37.61	37.73	37.18	37.38	451,091	-0.41(-1.08%)
Jul 13, 2007	37.66	37.89	37.63	37.79	344,539	+0.15(+0.40%)
Jul 12, 2007	37.28	37.70	37.24	37.64	296,942	+0.84(+2.28%)
Jul 11, 2007	36.37	36.94	36.08	36.80	455,600	+0.34(+0.94%)
Jul 10, 2007	36.67	37.06	36.36	36.46	451,759	-0.28(-0.75%)
Jul 09, 2007	37.50	37.50	36.51	36.73	511,215	-0.61(-1.64%)
Jul 06, 2007	36.90	37.60	36.70	37.35	286,587	+0.53(+1.45%)
Jul 05, 2007	36.86	37.12	36.29	36.81	444,912	+0.10(+0.28%)
Jul 03, 2007	36.53	37.12	36.44	36.71	273,560	+0.17(+0.46%)
Jul 02, 2007	35.97	36.58	35.83	36.54	480,151	+0.85(+2.38%)
Jun 29, 2007	36.09	36.85	35.67	35.69	579,187	-0.20(-0.57%)
Jun 28, 2007	35.91	36.23	35.12	35.90	544,282	+1.13(+3.24%)
Jun 27, 2007	34.48	35.00	34.03	34.77	574,344	+0.30(+0.87%)
Jun 26, 2007	35.45	35.45	34.25	34.47	522,404	-0.73(-2.08%)
Jun 25, 2007	35.63	35.91	35.06	35.20	617,933	-0.43(-1.19%)
Jun 22, 2007	35.78	36.26	35.30	35.63	1,535,983	-0.30(-0.83%)
Jun 21, 2007	34.91	36.23	34.38	35.93	1,015,081	+0.87(+2.48%)
Jun 20, 2007	36.17	36.58	35.03	35.06	1,309,017	-0.64(-1.79%)
Jun 19, 2007	36.17	36.20	35.41	35.70	1,230,690	-0.57(-1.57%)
Jun 18, 2007	35.77	36.45	35.39	36.27	487,332	+0.66(+1.87%)
Jun 15, 2007	35.18	36.35	35.18	35.60	1,037,794	+0.75(+2.15%)
Jun 14, 2007	34.61	35.14	34.47	34.85	550,128	+0.22(+0.64%)
Jun 13, 2007	33.89	34.63	33.60	34.63	577,183	+0.74(+2.17%)
Jun 12, 2007	33.95	34.46	33.69	33.90	475,141	-0.12(-0.35%)
Jun 11, 2007	33.83	34.59	33.61	34.02	935,585	+0.13(+0.37%)
Jun 08, 2007	33.77	34.11	32.87	33.89	793,794	+0.88(+2.67%)
Jun 07, 2007	34.13	34.99	32.82	33.01	2,103,981	-2.87(-7.99%)
Jun 06, 2007	34.85	36.01	34.55	35.88	978,673	+0.85(+2.43%)
Jun 05, 2007	34.60	35.09	34.48	35.03	884,981	+0.19(+0.55%)
Jun 04, 2007	34.75	35.87	34.58	34.84	1,049,986	-0.17(-0.48%)

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.