Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	31.19	31.19	30.13	30.34	322,428	-0.11(-0.37%)
Aug 30, 2007	30.50	30.70	30.04	30.45	546,742	-0.29(-0.96%)
Aug 29, 2007	30.66	30.80	30.10	30.74	569,508	+0.34(+1.11%)
Aug 28, 2007	30.91	30.93	30.28	30.41	532,874	-0.47(-1.51%)
Aug 27, 2007	31.06	31.49	30.81	30.87	242,804	-0.29(-0.94%)
Aug 24, 2007	30.96	31.17	30.42	31.17	584,070	+0.28(+0.90%)
Aug 23, 2007	31.36	31.41	30.55	30.89	601,867	-0.55(-1.76%)
Aug 22, 2007	31.64	31.90	31.14	31.45	476,593	+0.00(+0.00%)
Aug 21, 2007	31.32	31.54	30.82	31.45	445,853	-0.15(-0.47%)
Aug 20, 2007	31.28	31.96	31.18	31.59	316,072	+0.42(+1.33%)
Aug 17, 2007	31.55	32.91	30.93	31.18	720,900	+0.37(+1.21%)
Aug 16, 2007	29.98	31.33	29.72	30.80	947,409	+0.54(+1.77%)
Aug 15, 2007	30.97	31.30	30.16	30.27	592,506	-0.87(-2.81%)
Aug 14, 2007	31.51	31.58	30.86	31.14	949,142	-0.41(-1.29%)
Aug 13, 2007	32.62	32.80	31.19	31.55	954,112	-1.08(-3.31%)
Aug 10, 2007	32.08	32.97	30.40	32.63	1,213,557	+1.19(+3.77%)
Aug 09, 2007	29.70	32.11	29.70	31.45	2,225,453	+1.32(+4.40%)
Aug 08, 2007	29.94	30.46	29.57	30.12	1,453,588	+0.69(+2.35%)
Aug 07, 2007	30.57	30.63	28.63	29.43	1,427,585	-1.17(-3.82%)
Aug 06, 2007	32.64	32.64	30.10	30.60	1,096,720	-0.55(-1.75%)
Aug 03, 2007	31.23	32.32	30.91	31.14	1,307,166	-1.37(-4.21%)
Aug 02, 2007	32.48	32.58	32.10	32.51	810,117	-0.08(-0.24%)
Aug 01, 2007	32.48	32.68	31.67	32.59	1,260,477	+0.12(+0.37%)
Jul 31, 2007	34.61	34.61	32.02	32.47	2,544,183	+2.11(+6.96%)
Jul 30, 2007	30.04	30.66	29.68	30.36	893,902	+0.23(+0.78%)
Jul 27, 2007	30.63	30.85	29.65	30.12	1,118,215	-0.64(-2.08%)
Jul 26, 2007	31.58	31.86	30.34	30.76	1,288,448	-1.49(-4.61%)
Jul 25, 2007	32.67	32.81	31.73	32.25	680,452	-0.20(-0.61%)
Jul 24, 2007	32.51	32.97	32.16	32.45	1,125,971	-0.18(-0.56%)
Jul 23, 2007	33.13	33.27	32.51	32.63	588,115	-0.44(-1.33%)
Jul 20, 2007	33.30	33.55	32.91	33.07	1,060,895	-0.29(-0.88%)
Jul 19, 2007	33.66	33.68	33.16	33.37	457,641	+0.21(+0.63%)
Jul 18, 2007	33.82	33.82	32.92	33.16	995,253	-0.93(-2.74%)
Jul 17, 2007	34.79	34.80	34.07	34.09	462,494	-0.61(-1.77%)
Jul 16, 2007	34.89	34.95	34.53	34.71	372,700	-0.17(-0.50%)
Jul 13, 2007	34.79	34.90	34.34	34.88	511,263	-0.04(-0.12%)
Jul 12, 2007	35.13	35.54	34.68	34.92	443,195	+0.03(+0.10%)
Jul 11, 2007	35.31	35.37	34.76	34.89	613,539	-0.55(-1.56%)
Jul 10, 2007	36.52	36.52	35.34	35.44	540,501	-1.21(-3.30%)
Jul 09, 2007	36.76	37.17	36.07	36.65	906,613	+1.99(+5.74%)
Jul 06, 2007	35.17	35.25	34.56	34.66	403,209	-0.29(-0.84%)
Jul 05, 2007	35.21	35.21	34.50	34.96	318,961	-0.19(-0.54%)
Jul 03, 2007	35.25	35.30	34.98	35.15	152,200	+0.03(+0.10%)
Jul 02, 2007	35.06	35.19	34.89	35.11	347,506	+0.21(+0.60%)
Jun 29, 2007	35.43	35.62	34.90	34.91	701,254	-0.54(-1.51%)
Jun 28, 2007	35.22	36.91	35.22	35.44	530,332	-0.29(-0.80%)
Jun 27, 2007	35.30	35.94	35.26	35.73	635,480	+0.29(+0.83%)
Jun 26, 2007	35.79	36.01	35.43	35.43	849,987	-0.35(-0.97%)
Jun 25, 2007	35.83	36.07	35.48	35.78	597,129	-0.05(-0.15%)
Jun 22, 2007	35.85	36.15	35.68	35.83	472,856	-0.23(-0.65%)
Jun 21, 2007	35.82	36.16	35.49	36.07	476,362	+0.03(+0.07%)
Jun 20, 2007	36.20	36.71	35.97	36.04	430,945	-0.01(-0.02%)
Jun 19, 2007	35.82	36.22	35.51	36.05	528,945	-0.03(-0.10%)
Jun 18, 2007	36.26	36.37	35.81	36.08	363,570	-0.23(-0.62%)
Jun 15, 2007	35.86	36.54	35.68	36.31	728,758	+0.77(+2.17%)
Jun 14, 2007	35.07	35.62	35.04	35.54	572,629	+0.43(+1.23%)
Jun 13, 2007	35.05	35.37	35.04	35.11	592,737	+0.18(+0.52%)
Jun 12, 2007	35.48	35.58	34.80	34.92	831,959	-0.66(-1.85%)
Jun 11, 2007	35.15	35.69	35.04	35.58	556,831	+0.29(+0.81%)
Jun 08, 2007	35.26	35.35	34.89	35.30	818,437	-0.02(-0.05%)
Jun 07, 2007	36.13	36.22	35.31	35.31	1,242,449	-0.88(-2.44%)
Jun 06, 2007	36.56	36.62	36.02	36.20	576,096	-0.56(-1.53%)
Jun 05, 2007	36.82	36.93	36.13	36.76	436,145	-0.28(-0.75%)
Jun 04, 2007	37.10	37.35	36.71	37.04	278,513	-0.27(-0.72%)

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.