Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	32.87	33.51	32.62	33.07	930,550	+0.55(+1.68%)
Aug 30, 2007	32.35	32.71	32.21	32.53	1,225,561	-0.07(-0.20%)
Aug 29, 2007	31.47	32.73	31.47	32.59	1,034,556	+1.37(+4.40%)
Aug 28, 2007	31.42	31.56	31.20	31.22	661,235	-0.35(-1.11%)
Aug 27, 2007	31.47	31.74	31.03	31.57	670,289	-0.12(-0.39%)
Aug 24, 2007	30.97	31.69	30.73	31.69	410,396	+0.64(+2.05%)
Aug 23, 2007	31.04	31.24	30.73	31.06	654,750	+0.02(+0.05%)
Aug 22, 2007	30.58	31.24	30.32	31.04	792,283	+0.77(+2.54%)
Aug 21, 2007	30.04	30.51	29.81	30.27	598,709	-0.04(-0.13%)
Aug 20, 2007	29.22	30.59	29.00	30.31	837,556	+1.03(+3.52%)
Aug 17, 2007	30.24	30.65	28.74	29.28	1,317,206	+0.56(+1.93%)
Aug 16, 2007	29.09	29.32	27.89	28.73	1,368,355	-0.61(-2.09%)
Aug 15, 2007	30.03	30.53	29.31	29.34	1,000,051	-0.83(-2.74%)
Aug 14, 2007	31.29	31.74	30.11	30.16	1,097,327	-1.11(-3.55%)
Aug 13, 2007	31.06	32.51	31.06	31.28	1,532,318	+0.46(+1.49%)
Aug 10, 2007	28.28	31.69	26.90	30.82	2,531,023	+2.12(+7.41%)
Aug 09, 2007	29.58	29.67	28.23	28.69	2,755,921	-1.67(-5.49%)
Aug 08, 2007	30.73	32.11	27.98	30.36	3,236,308	-0.56(-1.80%)
Aug 07, 2007	31.11	31.25	30.57	30.92	1,719,040	-0.43(-1.36%)
Aug 06, 2007	31.34	31.44	30.48	31.34	858,113	+0.10(+0.31%)
Aug 03, 2007	31.70	32.54	31.22	31.24	889,437	-1.29(-3.97%)
Aug 02, 2007	33.06	33.07	32.34	32.54	1,005,190	-0.43(-1.31%)
Aug 01, 2007	32.71	33.23	32.34	32.97	1,144,616	+0.09(+0.27%)
Jul 31, 2007	32.85	33.68	32.67	32.88	1,182,979	+0.22(+0.68%)
Jul 30, 2007	32.49	32.79	31.87	32.66	1,792,831	+0.07(+0.20%)
Jul 27, 2007	33.27	33.30	32.46	32.59	1,418,768	-0.75(-2.25%)
Jul 26, 2007	34.08	34.08	32.89	33.34	1,773,179	-0.67(-1.97%)
Jul 25, 2007	33.30	34.42	33.19	34.01	2,169,295	+0.78(+2.34%)
Jul 24, 2007	33.47	33.73	32.98	33.24	941,073	-0.60(-1.76%)
Jul 23, 2007	34.50	34.53	33.78	33.83	1,087,538	-0.58(-1.69%)
Jul 20, 2007	34.24	34.66	33.76	34.41	780,781	+0.07(+0.19%)
Jul 19, 2007	34.68	34.82	34.28	34.35	704,306	-0.27(-0.78%)
Jul 18, 2007	34.41	34.76	34.06	34.62	1,013,510	+0.11(+0.33%)
Jul 17, 2007	34.16	34.68	33.98	34.50	1,186,528	+0.42(+1.25%)
Jul 16, 2007	34.63	34.68	33.96	34.08	930,305	-0.70(-2.02%)
Jul 13, 2007	33.94	34.85	33.71	34.78	1,413,873	+0.68(+1.99%)
Jul 12, 2007	33.44	34.10	33.35	34.10	1,095,981	+0.71(+2.13%)
Jul 11, 2007	33.10	33.43	33.10	33.39	1,491,327	+0.20(+0.59%)
Jul 10, 2007	33.34	33.39	32.97	33.20	1,523,093	-0.15(-0.44%)
Jul 09, 2007	33.01	33.43	32.94	33.34	1,075,180	+0.38(+1.17%)
Jul 06, 2007	32.80	33.02	32.59	32.96	970,806	-0.03(-0.10%)
Jul 05, 2007	33.64	33.64	32.78	32.99	1,544,432	+0.93(+2.91%)
Jul 03, 2007	31.76	32.14	31.61	32.06	557,963	+0.32(+1.00%)
Jul 02, 2007	31.77	32.21	31.40	31.74	792,650	+0.25(+0.80%)
Jun 29, 2007	31.52	31.95	31.31	31.49	1,044,712	+0.02(+0.05%)
Jun 28, 2007	31.80	31.82	31.31	31.47	1,217,974	+0.16(+0.50%)
Jun 27, 2007	30.61	31.40	30.58	31.32	1,188,181	+0.42(+1.38%)
Jun 26, 2007	30.90	31.22	30.62	30.89	1,313,572	+0.07(+0.21%)
Jun 25, 2007	31.06	31.35	30.75	30.83	1,329,812	-0.51(-1.62%)
Jun 22, 2007	31.46	32.31	31.16	31.33	2,363,879	+0.53(+1.72%)
Jun 21, 2007	30.81	31.06	30.24	30.80	1,916,132	+0.37(+1.21%)
Jun 20, 2007	30.40	31.14	30.36	30.43	2,706,488	-0.15(-0.48%)
Jun 19, 2007	30.73	31.12	29.83	30.58	3,574,634	-0.95(-3.01%)
Jun 18, 2007	32.53	32.53	31.27	31.53	2,005,485	-1.05(-3.24%)
Jun 15, 2007	32.65	32.83	32.50	32.58	1,022,687	+0.14(+0.43%)
Jun 14, 2007	32.49	32.77	32.14	32.45	1,121,799	-0.05(-0.15%)
Jun 13, 2007	32.31	32.66	32.22	32.49	1,187,017	+0.34(+1.04%)
Jun 12, 2007	32.58	32.74	32.01	32.16	896,044	-0.67(-2.04%)
Jun 11, 2007	32.73	32.95	32.56	32.83	632,602	-0.02(-0.07%)
Jun 08, 2007	32.76	33.03	32.52	32.85	859,214	-0.06(-0.17%)
Jun 07, 2007	33.40	33.65	32.71	32.91	1,060,374	-0.71(-2.11%)
Jun 06, 2007	33.92	34.06	33.35	33.62	668,943	-0.46(-1.34%)
Jun 05, 2007	33.80	34.29	33.80	34.08	457,627	-0.01(-0.02%)
Jun 04, 2007	33.71	34.12	33.70	34.09	729,512	+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.