Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	30.99	31.59	30.60	31.19	72,205	+0.31(+1.00%)
Aug 30, 2007	30.99	31.20	30.11	30.88	33,368	-0.14(-0.45%)
Aug 29, 2007	31.40	31.44	30.93	31.02	30,042	+0.02(+0.06%)
Aug 28, 2007	31.00	31.44	30.50	31.00	37,414	-0.05(-0.16%)
Aug 27, 2007	30.68	31.59	30.68	31.05	23,477	+1.05(+3.50%)
Aug 24, 2007	30.81	30.85	29.61	30.00	37,253	-0.95(-3.07%)
Aug 23, 2007	31.47	31.47	30.60	30.95	27,205	-0.05(-0.16%)
Aug 22, 2007	29.94	31.69	29.94	31.00	89,739	+1.20(+4.03%)
Aug 21, 2007	29.58	30.23	29.58	29.80	90,070	+0.22(+0.74%)
Aug 20, 2007	30.80	30.84	29.50	29.58	64,580	-1.29(-4.18%)
Aug 17, 2007	31.56	31.76	30.06	30.87	29,766	-0.51(-1.63%)
Aug 16, 2007	31.00	31.75	30.80	31.38	97,012	+0.08(+0.26%)
Aug 15, 2007	31.75	31.76	31.26	31.30	24,214	-0.48(-1.51%)
Aug 14, 2007	31.74	31.99	31.38	31.78	67,838	+0.16(+0.51%)
Aug 13, 2007	32.00	32.26	31.25	31.62	84,149	-0.28(-0.88%)
Aug 10, 2007	33.00	33.09	31.72	31.90	136,317	-0.65(-2.00%)
Aug 09, 2007	34.01	34.01	31.83	32.55	115,221	-1.95(-5.65%)
Aug 08, 2007	34.50	34.50	34.17	34.50	61,307	+0.00(+0.00%)
Aug 07, 2007	35.34	35.34	34.01	34.50	69,543	-0.11(-0.32%)
Aug 06, 2007	35.00	35.90	34.20	34.61	172,831	+0.00(+0.00%)
Aug 03, 2007	35.00	35.90	34.20	34.61	172,831	-1.02(-2.86%)
Aug 02, 2007	35.26	36.43	35.20	35.63	112,969	+0.19(+0.54%)
Aug 01, 2007	35.37	35.60	35.11	35.44	101,930	+0.24(+0.68%)
Jul 31, 2007	36.11	36.54	35.20	35.20	36,777	-0.80(-2.22%)
Jul 30, 2007	36.28	36.45	35.60	36.00	36,163	+0.83(+2.36%)
Jul 27, 2007	36.42	36.92	34.90	35.17	50,112	-1.46(-3.99%)
Jul 26, 2007	37.00	37.35	36.30	36.63	91,131	-0.47(-1.27%)
Jul 25, 2007	36.99	37.14	35.16	37.10	115,199	-0.41(-1.09%)
Jul 24, 2007	37.70	37.85	37.51	37.51	1,200	-0.67(-1.75%)
Jul 23, 2007	38.62	38.99	37.80	38.18	113,802	-1.06(-2.70%)
Jul 20, 2007	40.00	40.38	37.31	39.24	59,430	-1.01(-2.51%)
Jul 19, 2007	39.75	40.49	39.75	40.25	83,320	-0.02(-0.05%)
Jul 18, 2007	39.34	40.27	39.34	40.27	89,682	+0.56(+1.41%)
Jul 17, 2007	39.80	39.98	39.47	39.71	34,709	+0.06(+0.15%)
Jul 16, 2007	39.66	40.00	39.48	39.65	18,878	+0.32(+0.81%)
Jul 13, 2007	40.03	40.03	38.72	39.33	16,565	-0.90(-2.24%)
Jul 12, 2007	38.57	40.23	38.57	40.23	67,735	+1.28(+3.29%)
Jul 11, 2007	38.95	39.04	38.74	38.95	50,210	-0.05(-0.13%)
Jul 10, 2007	38.97	39.10	38.96	39.00	36,274	+0.04(+0.10%)
Jul 09, 2007	38.60	39.19	38.60	38.96	81,070	+0.18(+0.46%)
Jul 06, 2007	38.46	39.24	38.46	38.78	59,225	+0.32(+0.83%)
Jul 05, 2007	38.49	38.75	37.96	38.46	86,469	+2.10(+5.78%)
Jul 03, 2007	36.30	36.92	35.92	36.36	32,770	-0.15(-0.41%)
Jul 02, 2007	36.00	36.51	35.97	36.51	22,660	+0.00(+0.00%)
Jun 29, 2007	36.00	36.51	35.97	36.51	22,660	+0.51(+1.42%)
Jun 28, 2007	35.62	36.41	35.62	36.00	48,779	-0.10(-0.28%)
Jun 27, 2007	35.51	36.15	35.51	36.10	24,482	+0.59(+1.66%)
Jun 26, 2007	35.10	35.90	35.10	35.51	153,693	+0.21(+0.59%)
Jun 25, 2007	35.41	35.50	35.00	35.30	68,351	+0.10(+0.28%)
Jun 22, 2007	36.00	36.00	35.00	35.20	34,232	-0.55(-1.54%)
Jun 21, 2007	35.54	35.77	35.00	35.75	57,384	+0.23(+0.65%)
Jun 20, 2007	35.82	35.82	35.31	35.52	34,248	-0.01(-0.03%)
Jun 19, 2007	35.40	35.90	35.25	35.53	101,635	+0.14(+0.40%)
Jun 18, 2007	35.21	35.69	35.21	35.39	22,173	+0.24(+0.68%)
Jun 15, 2007	35.66	35.80	34.77	35.15	46,903	-0.72(-2.01%)
Jun 14, 2007	35.22	35.94	35.15	35.87	125,244	+0.65(+1.85%)
Jun 13, 2007	34.27	35.52	34.27	35.22	190,574	+1.37(+4.05%)
Jun 12, 2007	35.00	35.00	33.74	33.85	75,969	-1.12(-3.20%)
Jun 11, 2007	35.12	35.30	34.80	34.97	153,988	-0.15(-0.43%)
Jun 08, 2007	34.95	35.64	34.95	35.12	41,129	+0.13(+0.37%)
Jun 07, 2007	35.15	35.19	34.81	34.99	148,283	-0.19(-0.54%)
Jun 06, 2007	34.67	36.05	34.08	35.18	71,198	+0.66(+1.91%)
Jun 05, 2007	35.44	35.65	34.41	34.52	98,989	-0.59(-1.68%)
Jun 04, 2007	34.11	35.48	34.11	35.11	40,191	+0.67(+1.95%)

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.