Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	38.40	38.45	37.23	37.40	975,991	-0.25(-0.67%)
Aug 30, 2007	37.70	37.87	37.19	37.65	603,300	+0.12(+0.31%)
Aug 29, 2007	36.76	37.66	36.64	37.54	750,778	+1.13(+3.10%)
Aug 28, 2007	36.96	37.04	36.33	36.41	826,126	-0.55(-1.49%)
Aug 27, 2007	37.22	37.32	36.62	36.96	605,999	-0.11(-0.29%)
Aug 24, 2007	36.01	37.12	36.00	37.07	509,375	+1.05(+2.92%)
Aug 23, 2007	35.16	36.29	35.13	36.02	921,297	+0.82(+2.33%)
Aug 22, 2007	34.93	35.22	34.50	35.20	784,405	+0.69(+2.01%)
Aug 21, 2007	35.11	35.33	34.38	34.50	998,824	-0.69(-1.97%)
Aug 20, 2007	35.79	35.80	34.49	35.20	935,095	-0.59(-1.64%)
Aug 17, 2007	35.38	36.67	35.06	35.79	887,359	+0.72(+2.06%)
Aug 16, 2007	35.17	35.49	33.44	35.06	1,357,257	-0.11(-0.30%)
Aug 15, 2007	36.52	37.42	34.97	35.17	883,208	-1.06(-2.93%)
Aug 14, 2007	37.86	38.39	36.06	36.23	1,109,623	-1.20(-3.22%)
Aug 13, 2007	37.79	39.02	37.37	37.43	985,955	-0.36(-0.94%)
Aug 10, 2007	35.84	37.94	34.46	37.79	1,814,884	+1.95(+5.43%)
Aug 09, 2007	36.65	36.54	34.88	35.84	1,836,131	-0.81(-2.21%)
Aug 08, 2007	36.42	37.10	35.89	36.65	2,330,099	+0.84(+2.34%)
Aug 07, 2007	35.22	35.84	34.22	35.81	1,565,385	+0.60(+1.70%)
Aug 06, 2007	37.63	37.65	33.00	35.22	2,458,680	-2.36(-6.28%)
Aug 03, 2007	37.93	38.85	37.46	37.58	1,244,067	-1.27(-3.27%)
Aug 02, 2007	38.21	39.60	38.21	38.85	1,008,677	-0.24(-0.62%)
Aug 01, 2007	38.85	39.83	38.35	39.09	1,814,857	+0.24(+0.62%)
Jul 31, 2007	38.27	40.39	38.37	38.85	2,156,543	+0.58(+1.51%)
Jul 30, 2007	37.65	38.31	36.98	38.27	1,082,163	+0.62(+1.64%)
Jul 27, 2007	38.07	39.02	37.45	37.65	1,221,260	-0.65(-1.69%)
Jul 26, 2007	38.73	39.02	37.58	38.30	1,179,966	-0.65(-1.66%)
Jul 25, 2007	38.61	39.21	37.79	38.95	1,068,879	+0.68(+1.79%)
Jul 24, 2007	38.37	38.79	37.92	38.26	1,124,944	-0.59(-1.51%)
Jul 23, 2007	38.97	39.26	38.43	38.85	1,291,082	+0.45(+1.18%)
Jul 20, 2007	38.51	38.92	38.18	38.40	978,482	-0.11(-0.28%)
Jul 19, 2007	38.34	38.76	38.12	38.50	972,982	+0.43(+1.14%)
Jul 18, 2007	37.93	38.33	37.39	38.07	1,030,286	+0.03(+0.08%)
Jul 17, 2007	38.54	38.79	37.91	38.04	988,655	-0.53(-1.37%)
Jul 16, 2007	39.15	39.26	38.18	38.57	771,923	-0.51(-1.31%)
Jul 13, 2007	38.60	39.12	38.33	39.08	560,333	+0.12(+0.30%)
Jul 12, 2007	38.71	39.21	38.47	38.97	599,772	+0.34(+0.87%)
Jul 11, 2007	38.30	38.78	37.97	38.63	504,809	+0.17(+0.45%)
Jul 10, 2007	38.88	39.14	38.35	38.45	894,675	-0.67(-1.72%)
Jul 09, 2007	39.14	39.36	38.73	39.13	738,947	+0.36(+0.92%)
Jul 06, 2007	38.96	38.99	38.60	38.77	744,631	+0.16(+0.42%)
Jul 05, 2007	39.04	39.33	37.97	38.61	646,371	-0.23(-0.60%)
Jul 03, 2007	39.13	39.50	38.79	38.84	428,008	-0.04(-0.10%)
Jul 02, 2007	38.76	39.41	38.42	38.88	1,000,268	+0.41(+1.08%)
Jun 29, 2007	38.24	38.97	38.12	38.46	650,522	+0.51(+1.35%)
Jun 28, 2007	38.33	38.67	37.81	37.95	877,603	+0.19(+0.51%)
Jun 27, 2007	37.19	37.91	36.48	37.76	1,557,011	+0.12(+0.31%)
Jun 26, 2007	38.76	38.92	37.58	37.65	1,005,051	-1.16(-2.98%)
Jun 25, 2007	39.33	39.41	38.45	38.80	992,078	-0.77(-1.95%)
Jun 22, 2007	39.89	40.00	39.13	39.57	920,106	-0.22(-0.56%)
Jun 21, 2007	39.01	39.81	38.43	39.79	796,651	+0.88(+2.25%)
Jun 20, 2007	39.94	40.17	38.79	38.92	1,039,093	-0.94(-2.37%)
Jun 19, 2007	39.59	39.97	38.76	39.86	1,301,357	+0.87(+2.22%)
Jun 18, 2007	38.66	39.03	37.93	38.99	893,794	+0.34(+0.87%)
Jun 15, 2007	38.54	38.91	38.50	38.66	667,751	+0.30(+0.78%)
Jun 14, 2007	37.28	38.48	37.13	38.36	1,267,523	+1.48(+4.02%)
Jun 13, 2007	36.12	37.10	36.01	36.87	1,001,211	+0.75(+2.08%)
Jun 12, 2007	36.61	37.00	36.07	36.12	903,134	-0.49(-1.34%)
Jun 11, 2007	36.14	36.93	35.98	36.61	575,071	+0.33(+0.90%)
Jun 08, 2007	36.04	36.33	35.19	36.29	1,197,002	-0.40(-1.10%)
Jun 07, 2007	37.62	37.91	36.56	36.69	1,255,287	-0.93(-2.46%)
Jun 06, 2007	38.19	38.20	37.31	37.62	782,018	-0.57(-1.49%)
Jun 05, 2007	38.58	38.28	37.61	38.18	1,079,842	-0.67(-1.74%)
Jun 04, 2007	38.33	38.93	38.33	38.86	886,581	+0.41(+1.08%)

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.