Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	34.94	35.74	34.70	35.57	9,420,675	+1.12(+3.26%)
Aug 30, 2007	34.64	34.54	33.74	34.45	8,204,410	-0.19(-0.55%)
Aug 29, 2007	34.16	34.65	33.73	34.64	11,566,103	+0.82(+2.43%)
Aug 28, 2007	34.40	34.40	33.63	33.82	10,265,141	-0.40(-1.17%)
Aug 27, 2007	35.14	35.58	34.20	34.22	8,530,169	-1.12(-3.17%)
Aug 24, 2007	35.03	35.39	34.49	35.34	10,180,611	+0.33(+0.94%)
Aug 23, 2007	35.96	36.41	34.85	35.01	12,714,677	-0.95(-2.64%)
Aug 22, 2007	36.68	36.89	35.63	35.96	8,001,171	-0.36(-0.99%)
Aug 21, 2007	36.33	36.75	35.55	36.32	7,381,952	-0.01(-0.03%)
Aug 20, 2007	37.79	37.91	35.97	36.33	13,374,672	-1.39(-3.67%)
Aug 17, 2007	36.36	38.04	34.98	37.71	15,982,297	+2.78(+7.95%)
Aug 16, 2007	33.55	35.39	32.95	34.94	7,780,738	+1.39(+4.13%)
Aug 15, 2007	33.66	35.06	33.48	33.55	7,265,977	-0.28(-0.83%)
Aug 14, 2007	34.89	35.13	33.62	33.83	11,709,605	-1.69(-4.75%)
Aug 13, 2007	35.43	36.37	35.41	35.52	8,259,096	+0.62(+1.79%)
Aug 10, 2007	35.09	35.93	33.74	34.90	11,455,982	-0.88(-2.45%)
Aug 09, 2007	35.14	36.97	35.03	35.77	13,312,204	+0.17(+0.47%)
Aug 08, 2007	35.85	36.73	35.07	35.60	11,148,870	-0.71(-1.95%)
Aug 07, 2007	35.89	37.08	35.27	36.31	11,615,323	+0.14(+0.38%)
Aug 06, 2007	34.22	36.37	33.83	36.17	10,121,722	+1.46(+4.22%)
Aug 03, 2007	35.22	36.23	34.63	34.71	12,086,631	-1.52(-4.20%)
Aug 02, 2007	35.87	36.81	34.89	36.23	9,072,698	+0.31(+0.85%)
Aug 01, 2007	36.51	36.85	35.30	35.93	10,356,522	-0.54(-1.48%)
Jul 31, 2007	37.83	37.89	36.44	36.47	9,420,458	-0.96(-2.56%)
Jul 30, 2007	36.66	37.70	35.99	37.43	6,952,776	+0.31(+0.82%)
Jul 27, 2007	37.14	37.70	37.07	37.12	7,774,107	-0.28(-0.74%)
Jul 26, 2007	38.09	38.16	36.81	37.40	11,108,872	-1.12(-2.91%)
Jul 25, 2007	38.93	38.93	38.25	38.52	9,694,655	+0.05(+0.12%)
Jul 24, 2007	39.23	39.47	38.27	38.47	7,789,928	-0.53(-1.37%)
Jul 23, 2007	39.48	39.64	38.82	39.00	5,940,440	-0.17(-0.44%)
Jul 20, 2007	39.68	39.77	39.05	39.18	8,809,792	-0.77(-1.94%)
Jul 19, 2007	40.31	40.38	39.59	39.95	6,201,533	-0.13(-0.33%)
Jul 18, 2007	40.32	40.93	39.83	40.08	8,971,691	-0.08(-0.19%)
Jul 17, 2007	41.36	41.36	39.48	40.16	12,756,722	-0.69(-1.69%)
Jul 16, 2007	40.71	41.29	40.56	40.85	4,124,796	-0.34(-0.83%)
Jul 13, 2007	41.29	41.39	40.97	41.19	4,255,676	-0.36(-0.87%)
Jul 12, 2007	41.44	41.72	40.82	41.55	10,092,080	+0.50(+1.23%)
Jul 11, 2007	41.02	41.36	40.67	41.05	8,140,220	+0.19(+0.47%)
Jul 10, 2007	41.51	41.51	39.84	40.86	12,296,617	-0.80(-1.92%)
Jul 09, 2007	42.08	42.24	41.14	41.66	6,727,219	-0.61(-1.43%)
Jul 06, 2007	42.08	42.68	41.79	42.26	4,249,194	+0.19(+0.44%)
Jul 05, 2007	41.81	42.24	41.66	42.08	4,492,260	+0.26(+0.63%)
Jul 03, 2007	42.28	42.32	41.40	41.81	3,841,362	-0.30(-0.71%)
Jul 02, 2007	42.60	42.96	41.91	42.11	5,396,934	-0.49(-1.15%)
Jun 29, 2007	42.82	42.97	42.23	42.60	4,954,757	-0.17(-0.39%)
Jun 28, 2007	42.96	43.41	42.56	42.77	7,371,276	+0.07(+0.15%)
Jun 27, 2007	40.89	42.71	41.54	42.70	10,033,971	+1.81(+4.43%)
Jun 26, 2007	41.78	41.81	40.85	40.89	8,934,406	-0.87(-2.08%)
Jun 25, 2007	42.13	42.66	41.70	41.76	5,780,597	-0.38(-0.90%)
Jun 22, 2007	42.52	42.88	42.00	42.14	5,952,775	-0.67(-1.56%)
Jun 21, 2007	42.30	42.87	41.60	42.81	7,515,332	+0.51(+1.21%)
Jun 20, 2007	42.79	42.97	42.30	42.30	6,864,268	-0.30(-0.70%)
Jun 19, 2007	42.28	42.87	41.87	42.60	7,161,873	+0.10(+0.24%)
Jun 18, 2007	42.87	42.99	42.16	42.49	6,635,020	-0.35(-0.81%)
Jun 15, 2007	43.51	44.01	42.81	42.84	8,243,757	-0.64(-1.48%)
Jun 14, 2007	43.12	43.77	42.99	43.48	6,705,378	+0.99(+2.33%)
Jun 13, 2007	42.59	42.59	41.72	42.49	11,096,603	+0.12(+0.28%)
Jun 12, 2007	42.72	43.10	42.30	42.38	7,542,342	-0.84(-1.94%)
Jun 11, 2007	43.22	43.38	42.84	43.21	5,315,885	-0.22(-0.50%)
Jun 08, 2007	43.32	43.67	43.16	43.43	4,501,005	+0.11(+0.26%)
Jun 07, 2007	44.55	44.83	43.30	43.32	8,259,058	-1.52(-3.38%)
Jun 06, 2007	45.11	45.39	44.74	44.83	6,695,828	-0.68(-1.50%)
Jun 05, 2007	45.84	45.84	45.15	45.52	5,253,670	-0.32(-0.71%)
Jun 04, 2007	45.75	45.94	45.13	45.84	3,353,364	+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.