Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	31.93	32.61	31.55	32.40	471,706	+0.47(+1.48%)
Aug 30, 2007	31.44	32.01	31.40	31.93	461,688	+0.28(+0.87%)
Aug 29, 2007	31.74	31.74	31.39	31.65	361,845	+0.08(+0.24%)
Aug 28, 2007	32.21	32.21	31.53	31.57	476,121	-0.79(-2.44%)
Aug 27, 2007	32.91	32.93	32.23	32.36	449,802	-0.66(-2.00%)
Aug 24, 2007	32.44	33.05	32.29	33.02	359,977	+0.58(+1.78%)
Aug 23, 2007	33.02	33.02	32.10	32.44	585,982	-0.58(-1.75%)
Aug 22, 2007	32.71	33.12	32.22	33.02	581,398	+0.37(+1.12%)
Aug 21, 2007	32.74	32.92	32.48	32.66	746,614	-0.08(-0.25%)
Aug 20, 2007	33.45	33.45	32.58	32.74	735,747	-0.64(-1.92%)
Aug 17, 2007	33.57	33.86	32.31	33.38	1,450,439	+0.64(+1.94%)
Aug 16, 2007	32.16	33.04	32.08	32.74	854,438	+0.59(+1.83%)
Aug 15, 2007	32.84	33.27	32.10	32.16	478,668	-0.62(-1.90%)
Aug 14, 2007	33.06	33.34	32.77	32.78	366,430	-0.45(-1.36%)
Aug 13, 2007	33.40	33.93	33.04	33.23	723,181	-0.16(-0.49%)
Aug 10, 2007	31.18	34.20	30.55	33.40	1,369,444	+2.41(+7.77%)
Aug 09, 2007	32.80	33.10	30.95	30.99	1,159,570	-1.81(-5.51%)
Aug 08, 2007	33.95	34.21	31.88	32.80	906,736	-1.02(-3.03%)
Aug 07, 2007	33.82	34.00	33.45	33.82	797,045	+0.00(+0.00%)
Aug 06, 2007	33.14	33.85	33.08	33.82	455,066	+0.67(+2.03%)
Aug 03, 2007	33.25	33.67	33.15	33.15	408,540	-0.52(-1.56%)
Aug 02, 2007	33.21	34.06	33.02	33.67	456,764	+0.56(+1.69%)
Aug 01, 2007	32.83	33.14	32.62	33.12	467,801	+0.25(+0.75%)
Jul 31, 2007	33.57	33.73	32.87	32.87	552,192	-0.71(-2.10%)
Jul 30, 2007	33.04	33.69	32.74	33.57	713,163	+0.47(+1.41%)
Jul 27, 2007	34.01	34.02	33.11	33.11	652,714	-1.02(-3.00%)
Jul 26, 2007	33.92	34.48	33.64	34.13	1,200,152	+0.12(+0.36%)
Jul 25, 2007	34.17	34.22	33.52	34.01	820,817	-0.02(-0.07%)
Jul 24, 2007	34.28	34.49	33.92	34.03	809,610	-0.46(-1.33%)
Jul 23, 2007	34.29	34.55	33.89	34.49	907,925	+0.38(+1.10%)
Jul 20, 2007	34.55	35.03	34.10	34.12	786,857	-0.95(-2.72%)
Jul 19, 2007	34.58	35.12	34.49	35.07	758,670	+0.44(+1.26%)
Jul 18, 2007	35.08	35.10	34.50	34.63	1,076,028	-0.74(-2.10%)
Jul 17, 2007	35.67	35.95	35.24	35.38	830,326	-0.29(-0.81%)
Jul 16, 2007	35.98	36.13	35.36	35.67	1,423,270	-1.73(-4.62%)
Jul 13, 2007	37.48	37.53	37.04	37.39	664,091	+0.08(+0.22%)
Jul 12, 2007	37.10	37.40	36.98	37.31	595,321	+0.24(+0.65%)
Jul 11, 2007	36.50	37.07	36.50	37.07	553,211	+0.51(+1.40%)
Jul 10, 2007	36.81	37.01	36.47	36.55	654,242	-0.31(-0.83%)
Jul 09, 2007	37.30	37.49	36.63	36.86	487,837	-0.44(-1.17%)
Jul 06, 2007	37.30	37.37	37.13	37.30	557,116	+0.05(+0.13%)
Jul 05, 2007	37.43	37.78	37.11	37.25	799,592	-0.22(-0.60%)
Jul 03, 2007	37.48	37.69	37.34	37.47	396,824	+0.02(+0.05%)
Jul 02, 2007	37.38	37.77	37.25	37.46	537,249	-0.04(-0.09%)
Jun 29, 2007	37.10	37.88	37.01	37.49	1,335,144	+0.41(+1.11%)
Jun 28, 2007	37.10	37.10	36.78	37.08	538,608	-0.02(-0.06%)
Jun 27, 2007	36.04	37.16	36.04	37.10	1,016,767	+0.92(+2.56%)
Jun 26, 2007	35.98	36.31	35.84	36.18	1,234,622	+0.05(+0.13%)
Jun 25, 2007	35.92	36.48	35.75	36.13	1,241,074	-0.32(-0.89%)
Jun 22, 2007	35.98	36.68	35.98	36.45	1,220,019	+0.71(+1.99%)
Jun 21, 2007	34.36	35.95	34.75	35.74	2,116,398	+2.29(+6.85%)
Jun 20, 2007	33.80	34.38	33.45	33.45	529,269	-0.27(-0.79%)
Jun 19, 2007	33.62	33.80	33.47	33.72	438,765	+0.02(+0.07%)
Jun 18, 2007	34.16	34.16	33.66	33.69	493,441	-0.35(-1.04%)
Jun 15, 2007	34.36	34.61	34.05	34.05	357,261	-0.14(-0.41%)
Jun 14, 2007	34.15	34.41	34.04	34.19	192,554	+0.09(+0.26%)
Jun 13, 2007	33.92	34.16	33.80	34.10	271,172	+0.27(+0.78%)
Jun 12, 2007	34.10	34.18	33.82	33.83	191,365	-0.38(-1.10%)
Jun 11, 2007	33.67	34.25	33.64	34.21	271,511	+0.52(+1.56%)
Jun 08, 2007	33.46	33.73	33.43	33.69	309,547	+0.24(+0.70%)
Jun 07, 2007	34.16	34.21	33.45	33.45	399,032	-0.80(-2.32%)
Jun 06, 2007	34.36	34.46	34.13	34.25	364,902	-0.18(-0.51%)
Jun 05, 2007	34.75	34.75	34.26	34.42	238,740	-0.41(-1.18%)
Jun 04, 2007	34.70	34.94	34.34	34.83	329,243	+0.12(+0.34%)

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.