Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	35.00	35.15	34.60	34.94	103,364	+0.20(+0.58%)
Aug 30, 2007	34.42	35.15	34.40	34.74	309,770	-0.15(-0.43%)
Aug 29, 2007	35.22	35.47	34.57	34.89	82,787	-0.22(-0.63%)
Aug 28, 2007	34.64	35.12	34.41	35.11	635,276	+0.49(+1.42%)
Aug 27, 2007	34.59	34.67	34.11	34.62	363,882	+0.22(+0.64%)
Aug 24, 2007	34.22	35.07	33.84	34.40	461,742	+0.19(+0.56%)
Aug 23, 2007	34.49	34.50	33.76	34.21	431,651	+0.17(+0.50%)
Aug 22, 2007	33.95	34.40	33.92	34.04	182,513	+0.07(+0.21%)
Aug 21, 2007	33.95	34.27	33.70	33.97	393,385	-0.09(-0.26%)
Aug 20, 2007	34.47	34.47	33.50	34.06	358,577	-0.38(-1.10%)
Aug 17, 2007	34.93	34.93	34.06	34.44	228,436	+0.39(+1.15%)
Aug 16, 2007	34.66	34.66	33.71	34.05	354,103	-0.61(-1.76%)
Aug 15, 2007	35.28	35.59	33.92	34.66	479,019	-0.62(-1.76%)
Aug 14, 2007	36.10	36.29	35.04	35.28	407,837	-1.02(-2.81%)
Aug 13, 2007	36.47	37.29	36.25	36.30	547,656	-0.92(-2.47%)
Aug 10, 2007	37.25	37.90	35.87	37.22	312,375	-0.18(-0.48%)
Aug 09, 2007	38.35	38.35	37.00	37.40	164,786	-0.51(-1.35%)
Aug 08, 2007	37.80	38.08	37.70	37.91	184,043	-0.08(-0.21%)
Aug 07, 2007	38.30	38.30	37.70	37.99	215,518	-0.31(-0.81%)
Aug 06, 2007	38.55	38.86	38.11	38.30	143,488	+0.00(+0.00%)
Aug 03, 2007	38.55	38.86	38.11	38.30	143,488	+0.00(+0.00%)
Aug 02, 2007	38.00	38.79	38.00	38.30	108,500	+0.16(+0.42%)
Aug 01, 2007	37.76	38.44	37.76	38.14	84,144	+0.14(+0.37%)
Jul 31, 2007	38.67	38.67	37.93	38.00	204,345	-0.22(-0.58%)
Jul 30, 2007	38.04	38.22	37.25	38.22	89,829	+0.30(+0.79%)
Jul 27, 2007	38.20	38.50	37.90	37.92	76,396	-0.49(-1.28%)
Jul 26, 2007	38.07	38.72	38.07	38.41	123,452	+0.41(+1.08%)
Jul 25, 2007	38.52	38.52	37.77	38.00	7,150	-0.82(-2.11%)
Jul 24, 2007	38.50	39.00	38.82	38.82	500	+0.20(+0.52%)
Jul 23, 2007	38.48	38.84	38.33	38.62	126,774	-0.12(-0.31%)
Jul 20, 2007	38.79	39.10	38.69	38.74	61,644	-0.05(-0.13%)
Jul 19, 2007	38.89	39.00	38.31	38.79	63,417	-0.21(-0.54%)
Jul 18, 2007	38.75	39.24	38.74	39.00	155,587	+0.09(+0.23%)
Jul 17, 2007	39.00	39.22	38.70	38.91	102,919	-0.19(-0.49%)
Jul 16, 2007	39.49	39.49	38.87	39.10	213,936	-0.20(-0.51%)
Jul 13, 2007	39.30	39.42	38.87	39.30	139,231	+0.00(+0.00%)
Jul 12, 2007	38.25	39.47	38.22	39.30	127,507	+0.95(+2.48%)
Jul 11, 2007	38.34	38.52	38.23	38.35	104,820	+0.15(+0.39%)
Jul 10, 2007	38.14	38.47	38.00	38.20	169,171	-0.36(-0.93%)
Jul 09, 2007	37.75	38.65	37.56	38.56	158,898	+0.81(+2.15%)
Jul 06, 2007	37.51	37.89	37.45	37.75	154,413	+0.02(+0.05%)
Jul 05, 2007	38.40	38.43	37.30	37.73	99,236	-0.17(-0.45%)
Jul 03, 2007	37.58	37.90	37.20	37.90	103,426	+0.58(+1.55%)
Jul 02, 2007	37.74	38.00	37.30	37.32	263,510	+0.00(+0.00%)
Jun 29, 2007	37.74	38.00	37.30	37.32	263,510	-0.28(-0.74%)
Jun 28, 2007	37.60	37.60	37.11	37.60	86,906	+0.10(+0.27%)
Jun 27, 2007	37.76	37.95	37.00	37.50	145,802	-0.25(-0.66%)
Jun 26, 2007	37.74	38.07	37.50	37.75	61,138	+0.12(+0.32%)
Jun 25, 2007	37.36	37.69	37.29	37.63	44,434	+0.21(+0.56%)
Jun 22, 2007	37.35	37.73	37.34	37.42	263,134	-0.06(-0.16%)
Jun 21, 2007	37.68	37.87	37.35	37.48	117,997	-0.20(-0.53%)
Jun 20, 2007	37.20	37.88	37.20	37.68	83,033	+0.17(+0.45%)
Jun 19, 2007	37.15	37.90	37.15	37.51	260,977	+0.21(+0.56%)
Jun 18, 2007	37.40	37.40	37.04	37.30	76,389	-0.10(-0.27%)
Jun 15, 2007	37.06	37.40	37.01	37.40	106,572	+0.11(+0.29%)
Jun 14, 2007	37.23	37.46	37.08	37.29	114,760	+0.29(+0.78%)
Jun 13, 2007	37.38	37.47	36.98	37.00	181,619	-0.33(-0.88%)
Jun 12, 2007	37.02	37.48	36.95	37.33	168,987	+0.32(+0.86%)
Jun 11, 2007	37.46	37.79	36.50	37.01	212,031	-0.19(-0.51%)
Jun 08, 2007	36.93	37.30	36.70	37.20	36,330	+0.59(+1.61%)
Jun 07, 2007	36.32	36.97	36.32	36.61	209,447	-0.19(-0.52%)
Jun 06, 2007	36.30	36.93	36.30	36.80	351,213	-0.45(-1.21%)
Jun 05, 2007	37.11	37.71	37.11	37.25	69,160	-0.09(-0.24%)
Jun 04, 2007	37.57	37.57	37.25	37.34	68,169	-0.04(-0.11%)

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.