Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	34.51	34.98	34.51	34.85	54,745	+0.84(+2.47%)
Aug 30, 2007	34.40	34.49	33.70	34.01	34,381	-0.44(-1.28%)
Aug 29, 2007	34.49	34.49	33.08	34.45	69,978	+1.20(+3.61%)
Aug 28, 2007	34.80	34.98	32.80	33.25	65,081	-1.62(-4.65%)
Aug 27, 2007	34.42	35.00	34.42	34.87	166,016	+0.57(+1.66%)
Aug 24, 2007	34.92	34.92	34.18	34.30	69,781	-0.70(-2.00%)
Aug 23, 2007	34.93	35.00	34.75	35.00	75,750	+0.03(+0.09%)
Aug 22, 2007	34.97	35.10	34.80	34.97	104,903	+0.00(+0.00%)
Aug 21, 2007	35.20	35.20	34.80	34.97	14,320	+0.09(+0.26%)
Aug 20, 2007	34.99	36.49	34.88	34.88	56,960	-0.12(-0.34%)
Aug 17, 2007	32.60	35.00	31.00	35.00	296,895	+2.40(+7.36%)
Aug 16, 2007	33.57	33.69	30.00	32.60	138,144	-0.97(-2.89%)
Aug 15, 2007	33.42	34.13	32.80	33.57	117,790	+0.15(+0.45%)
Aug 14, 2007	35.81	35.84	32.93	33.42	250,948	-2.26(-6.33%)
Aug 13, 2007	35.76	37.74	35.30	35.68	67,990	-0.06(-0.17%)
Aug 10, 2007	35.90	36.01	35.17	35.74	151,957	-0.51(-1.41%)
Aug 09, 2007	36.97	38.15	36.24	36.25	59,834	-0.94(-2.53%)
Aug 08, 2007	36.96	38.05	36.42	37.19	36,493	+0.42(+1.14%)
Aug 07, 2007	36.95	37.00	35.55	36.77	37,836	-0.18(-0.49%)
Aug 06, 2007	36.00	36.95	35.41	36.95	52,909	+0.00(+0.00%)
Aug 03, 2007	36.00	36.95	35.41	36.95	52,909	+1.31(+3.68%)
Aug 02, 2007	35.58	36.00	35.05	35.64	43,778	+0.50(+1.42%)
Aug 01, 2007	35.05	35.50	34.75	35.14	68,512	-0.36(-1.01%)
Jul 31, 2007	36.30	37.23	35.50	35.50	33,401	-0.57(-1.58%)
Jul 30, 2007	36.00	36.94	35.78	36.07	29,924	+0.30(+0.84%)
Jul 27, 2007	34.95	36.84	34.68	35.77	74,418	+0.87(+2.49%)
Jul 26, 2007	37.24	37.24	34.83	34.90	75,780	-1.35(-3.72%)
Jul 25, 2007	36.99	36.99	36.24	36.25	4,955	-1.60(-4.23%)
Jul 24, 2007	37.85	37.85	37.85	37.85	0	+0.00(+0.00%)
Jul 23, 2007	39.00	39.00	37.00	37.85	43,958	-0.96(-2.47%)
Jul 20, 2007	38.81	39.15	38.80	38.81	40,342	+0.01(+0.03%)
Jul 19, 2007	39.00	39.00	38.76	38.80	27,497	-0.20(-0.51%)
Jul 18, 2007	39.25	39.25	38.61	39.00	40,851	-0.02(-0.05%)
Jul 17, 2007	38.41	39.24	38.15	39.02	47,785	+1.02(+2.68%)
Jul 16, 2007	39.68	40.00	37.70	38.00	30,255	-1.32(-3.36%)
Jul 13, 2007	38.32	39.43	38.09	39.32	48,746	+1.30(+3.42%)
Jul 12, 2007	38.16	38.29	37.53	38.02	23,981	-0.25(-0.65%)
Jul 11, 2007	38.21	39.49	38.05	38.27	57,110	+0.67(+1.78%)
Jul 10, 2007	37.71	38.35	37.32	37.60	44,376	-0.06(-0.16%)
Jul 09, 2007	36.93	38.68	36.93	37.66	68,157	+0.73(+1.98%)
Jul 06, 2007	36.62	37.16	36.53	36.93	32,669	+0.19(+0.52%)
Jul 05, 2007	36.88	36.88	36.27	36.74	92,027	-0.15(-0.41%)
Jul 03, 2007	36.90	36.90	36.40	36.89	21,179	-0.01(-0.03%)
Jul 02, 2007	36.58	36.90	36.49	36.90	43,958	+0.00(+0.00%)
Jun 29, 2007	36.58	36.90	36.49	36.90	43,958	+0.19(+0.52%)
Jun 28, 2007	36.34	36.99	36.22	36.71	152,728	+0.46(+1.27%)
Jun 27, 2007	36.50	36.50	36.25	36.25	100,454	-0.74(-2.00%)
Jun 26, 2007	37.39	37.46	36.75	36.99	34,478	-0.41(-1.10%)
Jun 25, 2007	37.89	37.99	37.01	37.40	58,185	-0.49(-1.29%)
Jun 22, 2007	38.09	38.10	37.53	37.89	31,756	-0.01(-0.03%)
Jun 21, 2007	38.07	38.48	37.70	37.90	56,257	-0.17(-0.45%)
Jun 20, 2007	38.99	39.00	37.50	38.07	104,578	-0.93(-2.38%)
Jun 19, 2007	38.99	39.17	38.92	39.00	65,551	-0.19(-0.48%)
Jun 18, 2007	38.80	39.25	38.75	39.19	81,255	+0.36(+0.93%)
Jun 15, 2007	39.11	39.11	38.77	38.83	37,546	-0.40(-1.02%)
Jun 14, 2007	39.39	39.39	39.08	39.23	89,749	-0.12(-0.30%)
Jun 13, 2007	39.26	39.50	39.11	39.35	234,087	+0.19(+0.49%)
Jun 12, 2007	39.23	39.50	39.16	39.16	34,269	-0.30(-0.76%)
Jun 11, 2007	39.25	39.92	39.25	39.46	30,647	+0.07(+0.18%)
Jun 08, 2007	39.49	40.00	39.02	39.39	372,514	-0.11(-0.28%)
Jun 07, 2007	40.00	40.00	39.29	39.50	111,509	-0.50(-1.25%)
Jun 06, 2007	40.00	40.00	39.80	40.00	122,756	+0.20(+0.50%)
Jun 05, 2007	39.92	40.17	39.55	39.80	96,370	-0.27(-0.67%)
Jun 04, 2007	39.48	40.25	39.48	40.07	45,460	+0.07(+0.18%)

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.