Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	32.00	33.72	32.00	33.18	879,951	+1.68(+5.35%)
Aug 30, 2007	30.15	32.16	29.95	31.49	996,245	+1.16(+3.84%)
Aug 29, 2007	29.84	30.36	29.71	30.33	438,003	+0.77(+2.59%)
Aug 28, 2007	30.29	30.32	29.30	29.56	500,971	-0.73(-2.40%)
Aug 27, 2007	30.94	31.03	29.65	30.29	491,621	-0.55(-1.80%)
Aug 24, 2007	30.88	31.16	29.90	30.84	849,270	+0.33(+1.08%)
Aug 23, 2007	32.08	32.62	30.36	30.51	1,068,564	-0.88(-2.81%)
Aug 22, 2007	31.49	32.05	30.53	31.40	1,456,163	+0.60(+1.93%)
Aug 21, 2007	29.47	31.68	29.38	30.80	1,351,265	+1.37(+4.65%)
Aug 20, 2007	30.42	30.58	28.77	29.43	1,754,789	-0.92(-3.02%)
Aug 17, 2007	29.43	30.80	28.02	30.35	2,489,518	+2.25(+8.01%)
Aug 16, 2007	31.32	31.41	26.89	28.10	2,320,336	-4.04(-12.57%)
Aug 15, 2007	34.50	34.78	30.26	32.14	2,481,483	-3.92(-10.88%)
Aug 14, 2007	36.36	38.30	35.48	36.06	702,149	-0.98(-2.64%)
Aug 13, 2007	36.21	38.20	36.21	37.04	507,692	+1.00(+2.77%)
Aug 10, 2007	36.48	36.98	35.35	36.04	557,658	-0.92(-2.50%)
Aug 09, 2007	36.96	38.75	36.28	36.96	823,995	-2.18(-5.58%)
Aug 08, 2007	38.04	41.39	38.00	39.14	1,567,707	+2.47(+6.74%)
Aug 07, 2007	35.39	36.93	34.20	36.67	1,112,248	+1.29(+3.66%)
Aug 06, 2007	34.90	35.44	34.25	35.38	719,681	+0.63(+1.81%)
Aug 03, 2007	35.20	36.82	34.74	34.75	453,197	-2.07(-5.61%)
Aug 02, 2007	36.77	37.56	36.40	36.82	563,794	+0.06(+0.17%)
Aug 01, 2007	37.58	38.06	36.35	36.76	650,868	-0.83(-2.20%)
Jul 31, 2007	38.81	38.81	36.95	37.58	475,550	+0.02(+0.05%)
Jul 30, 2007	37.85	38.10	37.13	37.56	931,816	-0.12(-0.31%)
Jul 27, 2007	37.39	39.15	37.17	37.68	784,841	+0.45(+1.21%)
Jul 26, 2007	37.93	38.87	35.64	37.23	874,984	-1.64(-4.21%)
Jul 25, 2007	40.52	40.52	38.11	38.86	797,990	-1.19(-2.97%)
Jul 24, 2007	41.07	41.22	39.88	40.06	626,032	-0.94(-2.30%)
Jul 23, 2007	41.56	42.23	40.66	41.00	550,791	-0.46(-1.11%)
Jul 20, 2007	42.51	42.82	41.33	41.46	630,853	-0.90(-2.13%)
Jul 19, 2007	42.71	43.26	42.11	42.36	574,605	-0.35(-0.82%)
Jul 18, 2007	42.44	42.94	42.27	42.71	563,794	-0.81(-1.87%)
Jul 17, 2007	43.94	44.18	43.33	43.53	1,261,999	+1.09(+2.56%)
Jul 16, 2007	43.16	43.73	41.96	42.44	1,268,573	-1.27(-2.90%)
Jul 13, 2007	46.54	46.54	43.15	43.70	2,473,594	-4.07(-8.52%)
Jul 12, 2007	48.30	48.95	47.50	47.78	434,350	-0.70(-1.45%)
Jul 11, 2007	48.34	49.12	48.15	48.48	326,238	+0.14(+0.28%)
Jul 10, 2007	49.65	49.90	48.15	48.34	500,387	-1.38(-2.77%)
Jul 09, 2007	49.32	50.19	49.14	49.72	349,467	+0.40(+0.80%)
Jul 06, 2007	49.62	50.14	48.53	49.32	588,046	-0.15(-0.30%)
Jul 05, 2007	48.43	49.62	48.19	49.47	440,194	+1.49(+3.11%)
Jul 03, 2007	48.26	48.39	47.67	47.98	166,114	-0.23(-0.47%)
Jul 02, 2007	46.00	48.53	46.00	48.21	329,744	+2.18(+4.74%)
Jun 29, 2007	46.95	48.60	45.76	46.02	576,504	-0.93(-1.98%)
Jun 28, 2007	45.07	47.37	43.81	46.95	693,383	+1.88(+4.18%)
Jun 27, 2007	46.34	46.35	44.91	45.07	369,775	-1.61(-3.45%)
Jun 26, 2007	45.14	47.23	45.31	46.68	584,978	+1.54(+3.41%)
Jun 25, 2007	45.09	45.70	44.34	45.14	456,557	+0.39(+0.87%)
Jun 22, 2007	44.83	45.00	43.61	44.75	1,593,350	-0.70(-1.54%)
Jun 21, 2007	44.62	46.37	43.81	45.45	486,508	+0.66(+1.48%)
Jun 20, 2007	44.90	45.11	44.09	44.78	647,946	-0.12(-0.26%)
Jun 19, 2007	43.85	45.27	43.82	44.90	538,080	+1.03(+2.34%)
Jun 18, 2007	44.42	44.77	43.77	43.87	398,264	-0.38(-0.85%)
Jun 15, 2007	43.77	45.52	43.77	44.25	441,948	+0.70(+1.60%)
Jun 14, 2007	42.79	43.85	42.38	43.55	428,214	+0.77(+1.79%)
Jun 13, 2007	41.48	42.94	40.95	42.79	496,442	+1.78(+4.34%)
Jun 12, 2007	42.20	42.20	40.66	41.01	530,922	-1.98(-4.62%)
Jun 11, 2007	42.10	43.19	42.09	42.99	328,911	+1.04(+2.48%)
Jun 08, 2007	41.30	42.14	40.77	41.95	338,070	+0.65(+1.57%)
Jun 07, 2007	42.50	42.69	40.61	41.30	334,127	-1.17(-2.76%)
Jun 06, 2007	43.19	43.19	41.83	42.47	283,431	-0.79(-1.84%)
Jun 05, 2007	42.62	43.32	42.32	43.27	313,381	+0.75(+1.75%)
Jun 04, 2007	42.54	42.70	41.87	42.52	384,239	-0.70(-1.63%)

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.