Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	35.68	35.80	35.40	35.64	161,727	+0.82(+2.37%)
Aug 30, 2007	34.50	35.17	34.50	34.81	159,360	-0.25(-0.71%)
Aug 29, 2007	34.55	35.07	34.50	35.06	178,294	+0.99(+2.90%)
Aug 28, 2007	34.84	34.84	34.07	34.07	325,033	-0.94(-2.68%)
Aug 27, 2007	35.14	35.17	34.86	35.01	132,853	-0.20(-0.58%)
Aug 24, 2007	34.74	35.21	34.61	35.21	179,872	+0.60(+1.72%)
Aug 23, 2007	34.83	34.90	34.38	34.62	430,432	+0.13(+0.37%)
Aug 22, 2007	34.15	34.49	34.15	34.49	199,279	+0.96(+2.87%)
Aug 21, 2007	33.54	33.67	33.36	33.53	230,521	-0.20(-0.58%)
Aug 20, 2007	33.78	33.79	33.20	33.72	227,838	+0.08(+0.24%)
Aug 17, 2007	34.22	40.89	32.33	33.64	414,969	+0.84(+2.55%)
Aug 16, 2007	32.77	32.96	31.94	32.80	669,157	-0.48(-1.43%)
Aug 15, 2007	33.60	34.00	33.27	33.28	566,283	-0.85(-2.49%)
Aug 14, 2007	34.91	34.91	34.10	34.13	272,491	-0.41(-1.19%)
Aug 13, 2007	35.14	35.25	34.54	34.54	213,480	-0.06(-0.18%)
Aug 10, 2007	34.38	34.81	34.22	34.60	305,152	-0.29(-0.82%)
Aug 09, 2007	35.37	35.37	34.79	34.89	370,001	-1.26(-3.49%)
Aug 08, 2007	35.94	36.37	35.88	36.15	308,939	+0.60(+1.69%)
Aug 07, 2007	35.22	35.73	35.11	35.55	381,992	+0.04(+0.13%)
Aug 06, 2007	34.98	35.50	34.86	35.50	295,054	+0.54(+1.54%)
Aug 03, 2007	35.19	35.72	34.92	34.97	149,893	-0.75(-2.11%)
Aug 02, 2007	35.81	35.81	35.46	35.72	182,081	-0.01(-0.02%)
Aug 01, 2007	35.46	35.78	35.01	35.73	304,836	+0.02(+0.05%)
Jul 31, 2007	36.13	36.35	35.65	35.71	328,977	-0.18(-0.49%)
Jul 30, 2007	35.63	35.90	35.43	35.88	305,783	-0.08(-0.23%)
Jul 27, 2007	35.68	35.97	35.07	35.97	289,689	+0.27(+0.75%)
Jul 26, 2007	36.38	36.38	35.21	35.70	427,592	-1.24(-3.36%)
Jul 25, 2007	64.01	37.22	36.60	36.94	314,777	-0.18(-0.50%)
Jul 24, 2007	37.51	37.51	36.79	37.13	260,815	-0.61(-1.63%)
Jul 23, 2007	37.77	37.77	37.54	37.74	194,862	+0.48(+1.29%)
Jul 20, 2007	37.70	37.70	37.12	37.26	308,781	-0.40(-1.06%)
Jul 19, 2007	37.71	37.74	37.56	37.66	210,009	+0.27(+0.73%)
Jul 18, 2007	37.46	37.46	37.08	37.39	203,697	-0.27(-0.72%)
Jul 17, 2007	37.68	37.68	37.53	37.66	281,169	+0.08(+0.20%)
Jul 16, 2007	37.70	37.79	37.52	37.58	305,467	-0.13(-0.35%)
Jul 13, 2007	37.77	37.84	37.61	37.72	301,996	-0.02(-0.05%)
Jul 12, 2007	37.24	37.76	37.16	37.74	267,600	+0.69(+1.87%)
Jul 11, 2007	36.89	37.09	36.75	37.04	245,983	+0.30(+0.83%)
Jul 10, 2007	37.10	37.10	36.72	36.74	323,770	-0.51(-1.38%)
Jul 09, 2007	37.30	37.33	37.17	37.25	275,804	+0.25(+0.67%)
Jul 06, 2007	36.82	37.06	36.77	37.01	334,184	+0.25(+0.69%)
Jul 05, 2007	36.95	36.95	36.52	36.75	290,951	-0.04(-0.12%)
Jul 03, 2007	36.82	36.87	36.70	36.80	150,998	+0.41(+1.11%)
Jul 02, 2007	36.25	36.44	36.25	36.39	256,397	+0.27(+0.74%)
Jun 29, 2007	36.11	36.25	35.82	36.13	140,584	+0.25(+0.69%)
Jun 28, 2007	36.00	36.10	35.87	35.88	365,425	+0.00(+0.00%)
Jun 27, 2007	35.49	35.88	35.34	35.88	199,437	+0.25(+0.71%)
Jun 26, 2007	36.01	36.01	35.62	35.62	132,695	-0.02(-0.05%)
Jun 25, 2007	35.87	36.07	35.57	35.64	215,531	-0.12(-0.34%)
Jun 22, 2007	36.25	36.25	35.70	35.76	236,043	-0.55(-1.50%)
Jun 21, 2007	36.14	37.04	35.82	36.31	142,162	+0.35(+0.99%)
Jun 20, 2007	36.54	36.54	35.92	35.95	290,794	-0.31(-0.86%)
Jun 19, 2007	36.29	36.36	36.14	36.27	168,827	-0.03(-0.07%)
Jun 18, 2007	36.35	36.44	36.24	36.29	125,279	+0.06(+0.16%)
Jun 15, 2007	36.32	36.37	36.15	36.23	200,226	+0.51(+1.42%)
Jun 14, 2007	35.49	35.80	35.49	35.73	153,365	+0.26(+0.73%)
Jun 13, 2007	35.16	35.47	35.11	35.47	220,265	+0.48(+1.38%)
Jun 12, 2007	35.30	35.43	34.95	34.98	183,186	-0.56(-1.57%)
Jun 11, 2007	35.46	35.72	35.39	35.54	121,492	+0.06(+0.18%)
Jun 08, 2007	35.13	35.48	35.02	35.48	283,851	+0.53(+1.50%)
Jun 07, 2007	35.49	35.56	34.87	34.95	223,105	-0.63(-1.76%)
Jun 06, 2007	35.90	35.94	35.49	35.58	270,440	-0.51(-1.40%)
Jun 05, 2007	36.37	36.40	35.94	36.09	211,429	-0.22(-0.60%)
Jun 04, 2007	36.38	36.38	36.18	36.30	181,766	+0.07(+0.20%)

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.