Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	34.94	35.75	34.71	35.57	9,419,400	+1.12(+3.26%)
Aug 30, 2007	34.64	34.54	33.75	34.45	8,203,300	-0.19(-0.55%)
Aug 29, 2007	34.17	34.65	33.74	34.64	11,564,537	+0.82(+2.43%)
Aug 28, 2007	34.40	34.40	33.63	33.82	10,263,752	-0.40(-1.17%)
Aug 27, 2007	35.14	35.58	34.20	34.22	8,529,015	-1.12(-3.17%)
Aug 24, 2007	35.04	35.39	34.49	35.34	10,179,233	+0.33(+0.94%)
Aug 23, 2007	35.96	36.42	34.86	35.01	12,712,956	-0.95(-2.64%)
Aug 22, 2007	36.69	36.89	35.63	35.96	8,000,088	-0.36(-0.99%)
Aug 21, 2007	36.33	36.75	35.55	36.32	7,380,952	-0.01(-0.03%)
Aug 20, 2007	37.79	37.91	35.97	36.33	13,372,862	-1.39(-3.67%)
Aug 17, 2007	36.36	38.05	34.98	37.72	15,980,134	+2.78(+7.95%)
Aug 16, 2007	33.56	35.39	32.96	34.94	7,779,685	+1.39(+4.13%)
Aug 15, 2007	33.66	35.06	33.48	33.56	7,264,994	-0.28(-0.83%)
Aug 14, 2007	34.89	35.13	33.62	33.84	11,708,020	-1.69(-4.74%)
Aug 13, 2007	35.43	36.37	35.41	35.52	8,257,978	+0.62(+1.79%)
Aug 10, 2007	35.09	35.93	33.74	34.90	11,454,431	-0.88(-2.45%)
Aug 09, 2007	35.14	36.98	35.04	35.78	13,310,402	+0.17(+0.47%)
Aug 08, 2007	35.85	36.74	35.07	35.61	11,147,361	-0.71(-1.95%)
Aug 07, 2007	35.89	37.08	35.27	36.32	11,613,751	+0.14(+0.38%)
Aug 06, 2007	34.23	36.37	33.83	36.18	10,120,352	+1.46(+4.22%)
Aug 03, 2007	35.22	36.24	34.64	34.71	12,084,995	-1.52(-4.20%)
Aug 02, 2007	35.87	36.82	34.89	36.24	9,071,470	+0.31(+0.85%)
Aug 01, 2007	36.51	36.86	35.31	35.93	10,355,120	-0.54(-1.48%)
Jul 31, 2007	37.83	37.90	36.44	36.47	9,419,183	-0.96(-2.56%)
Jul 30, 2007	36.67	37.70	35.99	37.43	6,951,835	+0.31(+0.82%)
Jul 27, 2007	37.15	37.70	37.07	37.13	7,773,055	-0.28(-0.74%)
Jul 26, 2007	38.09	38.16	36.81	37.40	11,107,369	-1.12(-2.91%)
Jul 25, 2007	38.93	38.93	38.26	38.52	9,693,343	+0.05(+0.12%)
Jul 24, 2007	39.23	39.48	38.28	38.48	7,788,874	-0.53(-1.37%)
Jul 23, 2007	39.49	39.65	38.83	39.01	5,939,636	-0.17(-0.44%)
Jul 20, 2007	39.68	39.77	39.06	39.18	8,808,599	-0.77(-1.94%)
Jul 19, 2007	40.31	40.38	39.59	39.96	6,200,694	-0.13(-0.33%)
Jul 18, 2007	40.32	40.94	39.83	40.09	8,970,476	-0.08(-0.19%)
Jul 17, 2007	41.36	41.36	39.48	40.17	12,754,995	-0.69(-1.69%)
Jul 16, 2007	40.72	41.29	40.56	40.86	4,124,238	-0.34(-0.83%)
Jul 13, 2007	41.29	41.39	40.98	41.20	4,255,100	-0.36(-0.87%)
Jul 12, 2007	41.44	41.72	40.82	41.56	10,090,714	+0.50(+1.23%)
Jul 11, 2007	41.02	41.37	40.68	41.05	8,139,119	+0.19(+0.47%)
Jul 10, 2007	41.51	41.51	39.84	40.86	12,294,953	-0.80(-1.92%)
Jul 09, 2007	42.08	42.25	41.15	41.66	6,726,309	-0.61(-1.43%)
Jul 06, 2007	42.09	42.69	41.79	42.27	4,248,619	+0.19(+0.44%)
Jul 05, 2007	41.81	42.25	41.66	42.08	4,491,652	+0.26(+0.63%)
Jul 03, 2007	42.28	42.33	41.40	41.82	3,840,842	-0.30(-0.71%)
Jul 02, 2007	42.61	42.96	41.92	42.12	5,396,204	-0.49(-1.15%)
Jun 29, 2007	42.83	42.97	42.23	42.61	4,954,087	-0.17(-0.39%)
Jun 28, 2007	42.96	43.42	42.57	42.78	7,370,278	+0.07(+0.15%)
Jun 27, 2007	40.90	42.72	41.54	42.71	10,032,613	+1.81(+4.43%)
Jun 26, 2007	41.78	41.81	40.85	40.90	8,933,197	-0.87(-2.08%)
Jun 25, 2007	42.14	42.67	41.71	41.77	5,779,815	-0.38(-0.90%)
Jun 22, 2007	42.53	42.89	42.00	42.15	5,951,969	-0.67(-1.56%)
Jun 21, 2007	42.30	42.88	41.60	42.81	7,514,315	+0.51(+1.21%)
Jun 20, 2007	42.80	42.98	42.30	42.30	6,863,339	-0.30(-0.70%)
Jun 19, 2007	42.28	42.88	41.88	42.60	7,160,904	+0.10(+0.24%)
Jun 18, 2007	42.88	42.99	42.17	42.50	6,634,122	-0.35(-0.81%)
Jun 15, 2007	43.52	44.02	42.82	42.85	8,242,642	-0.64(-1.48%)
Jun 14, 2007	43.13	43.77	42.99	43.49	6,704,471	+0.99(+2.33%)
Jun 13, 2007	42.60	42.60	41.72	42.50	11,095,101	+0.12(+0.28%)
Jun 12, 2007	42.72	43.11	42.31	42.38	7,541,321	-0.84(-1.94%)
Jun 11, 2007	43.23	43.39	42.85	43.22	5,315,166	-0.22(-0.50%)
Jun 08, 2007	43.32	43.68	43.17	43.44	4,500,395	+0.11(+0.26%)
Jun 07, 2007	44.55	44.84	43.31	43.32	8,257,940	-1.52(-3.38%)
Jun 06, 2007	45.12	45.40	44.75	44.84	6,694,922	-0.68(-1.50%)
Jun 05, 2007	45.85	45.85	45.15	45.52	5,252,959	-0.32(-0.71%)
Jun 04, 2007	45.75	45.94	45.14	45.85	3,352,910	+0.20(+0.43%)

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.