Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	34.38	34.61	34.26	34.41	2,755,523	+0.24(+0.71%)
Aug 30, 2007	33.93	34.39	33.76	34.17	2,260,569	+0.04(+0.11%)
Aug 29, 2007	33.80	34.13	33.78	34.13	2,132,562	+0.36(+1.08%)
Aug 28, 2007	34.35	34.54	33.75	33.77	2,388,897	-0.73(-2.12%)
Aug 27, 2007	34.10	34.65	34.10	34.50	2,351,229	+0.29(+0.86%)
Aug 24, 2007	34.02	34.28	33.86	34.21	1,825,151	+0.27(+0.79%)
Aug 23, 2007	34.08	34.14	33.69	33.94	2,333,831	+0.11(+0.31%)
Aug 22, 2007	33.86	33.96	33.53	33.83	3,431,635	+0.26(+0.78%)
Aug 21, 2007	33.52	33.88	33.28	33.57	2,243,810	-0.18(-0.52%)
Aug 20, 2007	34.05	34.36	33.56	33.74	2,546,912	-0.21(-0.63%)
Aug 17, 2007	34.55	34.67	33.80	33.96	3,851,233	+0.18(+0.54%)
Aug 16, 2007	33.35	34.05	33.21	33.78	6,018,796	+0.38(+1.14%)
Aug 15, 2007	33.45	33.78	33.36	33.39	4,077,086	+0.01(+0.04%)
Aug 14, 2007	33.34	33.64	33.27	33.38	2,833,732	+0.03(+0.09%)
Aug 13, 2007	33.46	33.54	32.75	33.35	3,130,928	-0.06(-0.17%)
Aug 10, 2007	33.26	33.69	33.24	33.41	5,548,554	-0.27(-0.80%)
Aug 09, 2007	34.57	34.78	33.68	33.68	4,309,334	-1.03(-2.98%)
Aug 08, 2007	34.27	35.07	34.23	34.71	6,040,636	+0.55(+1.60%)
Aug 07, 2007	34.10	34.41	33.81	34.16	4,825,601	-0.15(-0.44%)
Aug 06, 2007	33.01	34.31	33.01	34.31	4,970,738	+1.16(+3.50%)
Aug 03, 2007	33.38	33.44	32.68	33.16	5,218,820	+0.48(+1.46%)
Aug 02, 2007	32.23	32.83	32.23	32.68	3,259,118	-0.03(-0.08%)
Aug 01, 2007	31.97	32.73	31.97	32.70	5,372,685	+0.24(+0.75%)
Jul 31, 2007	32.80	32.85	32.44	32.46	4,544,457	-0.18(-0.54%)
Jul 30, 2007	32.58	32.74	32.40	32.64	5,471,489	+0.09(+0.27%)
Jul 27, 2007	32.78	33.11	32.28	32.55	6,210,821	+0.03(+0.08%)
Jul 26, 2007	32.58	32.97	32.47	32.52	7,607,905	-0.01(-0.02%)
Jul 25, 2007	31.98	32.69	31.98	32.53	4,176,739	+0.09(+0.29%)
Jul 24, 2007	32.53	32.69	32.36	32.44	4,632,388	-0.28(-0.84%)
Jul 23, 2007	32.62	32.81	32.53	32.71	2,405,656	+0.28(+0.87%)
Jul 20, 2007	32.59	32.67	32.37	32.43	3,486,222	-0.27(-0.82%)
Jul 19, 2007	32.46	32.74	32.41	32.70	1,793,069	+0.28(+0.85%)
Jul 18, 2007	32.15	32.48	32.10	32.42	4,400,772	+0.24(+0.74%)
Jul 17, 2007	32.24	32.49	32.16	32.18	3,595,755	-0.37(-1.14%)
Jul 16, 2007	32.67	32.77	32.54	32.55	1,804,200	-0.17(-0.52%)
Jul 13, 2007	32.67	32.82	32.42	32.72	2,371,339	-0.01(-0.04%)
Jul 12, 2007	32.38	32.74	32.20	32.74	2,384,906	+0.47(+1.46%)
Jul 11, 2007	32.15	32.33	32.11	32.27	1,939,751	+0.10(+0.31%)
Jul 10, 2007	32.32	32.41	32.10	32.17	1,867,128	-0.21(-0.64%)
Jul 09, 2007	32.45	32.60	32.28	32.37	1,483,903	-0.01(-0.04%)
Jul 06, 2007	32.42	32.42	32.09	32.38	1,938,155	-0.16(-0.48%)
Jul 05, 2007	32.17	32.67	32.17	32.54	2,450,826	+0.28(+0.85%)
Jul 03, 2007	32.44	32.47	32.24	32.27	1,189,899	-0.16(-0.50%)
Jul 02, 2007	32.47	32.67	32.38	32.43	2,483,546	-0.02(-0.06%)
Jun 29, 2007	32.29	32.54	32.22	32.45	2,989,203	+0.16(+0.49%)
Jun 28, 2007	32.63	32.42	31.98	32.29	2,779,846	+0.09(+0.27%)
Jun 27, 2007	32.25	32.51	32.17	32.20	4,199,402	-0.17(-0.52%)
Jun 26, 2007	32.62	32.67	32.26	32.37	3,648,546	-0.14(-0.44%)
Jun 25, 2007	32.15	32.63	32.03	32.52	4,088,274	+0.34(+1.05%)
Jun 22, 2007	32.47	32.58	32.14	32.18	3,089,908	-0.29(-0.91%)
Jun 21, 2007	32.33	32.67	32.34	32.47	2,940,407	+0.14(+0.45%)
Jun 20, 2007	32.58	32.62	32.32	32.33	4,722,090	-0.20(-0.62%)
Jun 19, 2007	32.53	32.64	32.45	32.53	4,576,365	+0.00(+0.00%)
Jun 18, 2007	32.70	32.76	32.47	32.53	3,208,978	-0.16(-0.48%)
Jun 15, 2007	32.67	32.89	32.62	32.69	2,878,104	+0.04(+0.13%)
Jun 14, 2007	32.62	32.73	32.54	32.64	2,658,799	-0.04(-0.12%)
Jun 13, 2007	32.57	32.76	32.46	32.68	3,829,386	+0.32(+0.99%)
Jun 12, 2007	32.57	32.76	32.36	32.36	2,619,535	-0.50(-1.53%)
Jun 11, 2007	32.60	32.94	32.42	32.86	4,916,172	+0.25(+0.77%)
Jun 08, 2007	32.30	32.62	32.08	32.61	3,142,899	+0.13(+0.39%)
Jun 07, 2007	32.97	33.04	32.47	32.49	3,316,715	-0.65(-1.97%)
Jun 06, 2007	33.14	33.30	32.98	33.14	3,072,640	-0.08(-0.23%)
Jun 05, 2007	34.17	33.68	33.18	33.21	4,978,265	-0.65(-1.91%)
Jun 04, 2007	33.76	33.95	33.64	33.86	2,078,134	-0.18(-0.52%)

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.