Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	35.47	36.24	35.05	36.00	424,536	+0.52(+1.48%)
Aug 30, 2007	34.94	35.56	34.89	35.47	415,520	+0.31(+0.87%)
Aug 29, 2007	35.26	35.27	34.88	35.17	325,661	+0.09(+0.24%)
Aug 28, 2007	35.79	35.79	35.03	35.08	428,509	-0.88(-2.44%)
Aug 27, 2007	36.57	36.59	35.81	35.96	404,822	-0.73(-2.00%)
Aug 24, 2007	36.05	36.72	35.88	36.69	323,980	+0.64(+1.78%)
Aug 23, 2007	36.69	36.68	35.66	36.05	527,385	-0.64(-1.75%)
Aug 22, 2007	36.34	36.79	35.80	36.69	523,258	+0.41(+1.12%)
Aug 21, 2007	36.38	36.58	36.09	36.28	671,953	-0.09(-0.25%)
Aug 20, 2007	37.16	37.16	36.20	36.38	662,173	-0.71(-1.92%)
Aug 17, 2007	37.30	37.62	35.90	37.09	1,305,396	+0.71(+1.94%)
Aug 16, 2007	35.73	36.72	35.64	36.38	768,995	+0.65(+1.83%)
Aug 15, 2007	36.49	36.96	35.66	35.73	430,802	-0.69(-1.90%)
Aug 14, 2007	36.73	37.05	36.42	36.42	329,787	-0.50(-1.36%)
Aug 13, 2007	37.11	37.70	36.72	36.93	650,864	-0.18(-0.49%)
Aug 10, 2007	34.65	38.00	33.95	37.11	1,232,501	+2.68(+7.77%)
Aug 09, 2007	36.44	36.78	34.39	34.43	1,043,614	-2.01(-5.51%)
Aug 08, 2007	37.72	38.01	35.43	36.44	816,063	-1.14(-3.03%)
Aug 07, 2007	37.58	37.78	37.17	37.58	717,341	+0.00(+0.00%)
Aug 06, 2007	36.82	37.61	36.76	37.58	409,560	+0.75(+2.03%)
Aug 03, 2007	36.95	37.42	36.83	36.83	367,687	-0.58(-1.56%)
Aug 02, 2007	36.90	37.85	36.68	37.42	411,088	+0.62(+1.69%)
Aug 01, 2007	36.47	36.83	36.24	36.79	421,021	+0.27(+0.75%)
Jul 31, 2007	37.31	37.48	36.52	36.52	496,973	-0.79(-2.10%)
Jul 30, 2007	36.71	37.43	36.38	37.31	641,848	+0.52(+1.41%)
Jul 27, 2007	37.79	37.80	36.79	36.79	587,443	-1.14(-3.00%)
Jul 26, 2007	37.69	38.31	37.38	37.93	1,080,138	+0.14(+0.36%)
Jul 25, 2007	37.97	38.02	37.24	37.79	738,736	-0.03(-0.07%)
Jul 24, 2007	38.08	38.33	37.68	37.82	728,650	-0.51(-1.33%)
Jul 23, 2007	38.10	38.39	37.65	38.33	817,133	+0.42(+1.10%)
Jul 20, 2007	38.39	38.92	37.89	37.91	708,172	-1.06(-2.72%)
Jul 19, 2007	38.42	39.02	38.32	38.97	682,804	+0.48(+1.26%)
Jul 18, 2007	38.98	39.00	38.33	38.48	968,426	-0.82(-2.10%)
Jul 17, 2007	39.63	39.95	39.16	39.31	747,294	-0.32(-0.81%)
Jul 16, 2007	39.98	40.15	39.29	39.63	1,280,945	-1.92(-4.61%)
Jul 13, 2007	41.64	41.70	41.15	41.55	597,682	+0.09(+0.22%)
Jul 12, 2007	41.22	41.55	41.09	41.45	535,790	+0.27(+0.65%)
Jul 11, 2007	40.55	41.19	40.55	41.19	497,890	+0.57(+1.40%)
Jul 10, 2007	40.90	41.12	40.52	40.62	588,819	-0.34(-0.83%)
Jul 09, 2007	41.45	41.66	40.69	40.96	439,054	-0.48(-1.17%)
Jul 06, 2007	41.44	41.52	41.26	41.44	501,405	+0.05(+0.13%)
Jul 05, 2007	41.58	41.98	41.24	41.39	719,633	-0.25(-0.60%)
Jul 03, 2007	41.64	41.88	41.49	41.64	357,142	+0.02(+0.05%)
Jul 02, 2007	41.53	41.97	41.39	41.62	483,525	-0.04(-0.09%)
Jun 29, 2007	41.22	42.09	41.13	41.66	1,201,631	+0.46(+1.11%)
Jun 28, 2007	41.22	41.22	40.87	41.20	484,748	-0.03(-0.06%)
Jun 27, 2007	40.05	41.28	40.05	41.22	915,091	+1.03(+2.56%)
Jun 26, 2007	39.98	40.34	39.82	40.20	1,111,161	+0.05(+0.13%)
Jun 25, 2007	39.92	40.53	39.72	40.15	1,116,968	-0.36(-0.89%)
Jun 22, 2007	39.97	40.75	39.97	40.50	1,098,018	+0.79(+1.99%)
Jun 21, 2007	38.18	39.95	38.61	39.71	1,904,760	+2.55(+6.85%)
Jun 20, 2007	37.56	38.20	37.17	37.17	476,342	-0.29(-0.79%)
Jun 19, 2007	37.36	37.56	37.19	37.46	394,889	+0.03(+0.07%)
Jun 18, 2007	37.95	37.96	37.40	37.44	444,097	-0.39(-1.04%)
Jun 15, 2007	38.18	38.45	37.83	37.83	321,535	-0.16(-0.41%)
Jun 14, 2007	37.94	38.23	37.82	37.99	173,298	+0.10(+0.26%)
Jun 13, 2007	37.69	37.95	37.56	37.89	244,055	+0.29(+0.78%)
Jun 12, 2007	37.89	37.97	37.57	37.59	172,229	-0.42(-1.10%)
Jun 11, 2007	37.41	38.05	37.38	38.01	244,360	+0.58(+1.56%)
Jun 08, 2007	37.17	37.48	37.15	37.43	278,592	+0.26(+0.70%)
Jun 07, 2007	37.95	38.01	37.17	37.17	359,129	-0.88(-2.32%)
Jun 06, 2007	38.18	38.29	37.92	38.05	328,412	-0.20(-0.51%)
Jun 05, 2007	38.61	38.61	38.06	38.25	214,866	-0.46(-1.18%)
Jun 04, 2007	38.55	38.82	38.16	38.71	296,319	+0.13(+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.