Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	29.78	30.09	29.31	29.53	984,810	+0.15(+0.51%)
Aug 30, 2007	28.55	29.41	28.09	29.38	760,855	+0.83(+2.91%)
Aug 29, 2007	27.70	28.56	27.33	28.55	549,028	+0.84(+3.05%)
Aug 28, 2007	28.15	28.43	27.70	27.70	622,646	-0.61(-2.15%)
Aug 27, 2007	29.22	29.25	28.28	28.31	479,219	-0.94(-3.22%)
Aug 24, 2007	29.23	29.33	28.76	29.26	383,318	+0.02(+0.07%)
Aug 23, 2007	30.10	30.58	29.04	29.23	491,206	-0.87(-2.87%)
Aug 22, 2007	30.10	30.71	29.65	30.10	406,870	+0.24(+0.81%)
Aug 21, 2007	29.58	30.14	29.43	29.86	519,694	+0.28(+0.96%)
Aug 20, 2007	29.26	29.82	28.81	29.58	664,532	+0.38(+1.31%)
Aug 17, 2007	29.92	30.84	28.94	29.19	1,253,754	+0.30(+1.06%)
Aug 16, 2007	28.58	29.59	27.26	28.89	1,320,884	+0.30(+1.07%)
Aug 15, 2007	29.04	30.58	28.48	28.58	547,759	-0.55(-1.90%)
Aug 14, 2007	30.01	30.10	29.14	29.14	402,357	-1.01(-3.36%)
Aug 13, 2007	29.92	30.65	29.97	30.15	558,054	+0.23(+0.78%)
Aug 10, 2007	30.09	30.98	29.75	29.92	901,885	-0.93(-3.01%)
Aug 09, 2007	30.98	31.77	28.20	30.84	945,463	-0.13(-0.43%)
Aug 08, 2007	30.57	33.46	29.72	30.98	1,288,165	+1.04(+3.48%)
Aug 07, 2007	29.70	30.71	28.96	29.94	668,199	+0.24(+0.81%)
Aug 06, 2007	29.48	29.91	28.16	29.70	864,371	+0.94(+3.25%)
Aug 03, 2007	28.94	29.62	28.42	28.76	863,666	-0.86(-2.90%)
Aug 02, 2007	28.97	29.78	28.97	29.62	875,653	+0.65(+2.23%)
Aug 01, 2007	28.46	29.18	27.84	28.97	1,071,121	+0.59(+2.07%)
Jul 31, 2007	28.36	29.43	28.15	28.38	1,213,138	+0.69(+2.48%)
Jul 30, 2007	27.26	28.16	27.03	27.70	727,572	-0.19(-0.69%)
Jul 27, 2007	28.21	28.92	27.72	27.89	970,284	-1.07(-3.70%)
Jul 26, 2007	29.33	29.33	28.53	28.96	1,030,927	-1.04(-3.47%)
Jul 25, 2007	30.49	30.84	29.74	30.00	637,595	-0.10(-0.33%)
Jul 24, 2007	30.53	30.89	30.03	30.10	760,432	-0.90(-2.90%)
Jul 23, 2007	31.37	31.58	30.72	31.00	647,185	-0.18(-0.59%)
Jul 20, 2007	32.01	32.11	30.84	31.18	829,396	-0.90(-2.81%)
Jul 19, 2007	33.33	33.33	32.05	32.09	1,021,055	-1.24(-3.72%)
Jul 18, 2007	33.06	33.33	32.30	33.33	627,582	-0.17(-0.51%)
Jul 17, 2007	33.51	33.86	33.34	33.50	300,252	-0.01(-0.02%)
Jul 16, 2007	33.68	34.30	33.33	33.50	495,296	-0.29(-0.86%)
Jul 13, 2007	33.78	33.94	33.33	33.79	414,768	-0.16(-0.46%)
Jul 12, 2007	34.02	34.14	33.55	33.95	448,192	+0.25(+0.74%)
Jul 11, 2007	33.68	33.94	33.54	33.70	445,654	+0.01(+0.02%)
Jul 10, 2007	33.91	34.16	33.52	33.70	667,493	-0.37(-1.08%)
Jul 09, 2007	34.18	34.25	33.86	34.06	1,161,380	+0.01(+0.04%)
Jul 06, 2007	34.14	34.50	33.94	34.05	1,145,725	-0.24(-0.70%)
Jul 05, 2007	33.93	35.28	33.72	34.29	2,358,581	+2.13(+6.64%)
Jul 03, 2007	31.81	32.34	31.50	32.16	257,238	+0.35(+1.09%)
Jul 02, 2007	30.99	31.87	30.81	31.81	477,667	+1.02(+3.32%)
Jun 29, 2007	30.97	31.43	30.55	30.79	669,468	+0.03(+0.09%)
Jun 28, 2007	30.84	31.35	30.59	30.76	656,775	-0.09(-0.28%)
Jun 27, 2007	30.65	31.19	30.51	30.84	1,149,392	-0.07(-0.23%)
Jun 26, 2007	31.22	31.30	30.63	30.92	931,078	-0.21(-0.66%)
Jun 25, 2007	31.23	31.58	31.07	31.12	551,567	-0.11(-0.34%)
Jun 22, 2007	31.16	31.70	31.05	31.23	741,816	+0.05(+0.16%)
Jun 21, 2007	30.67	31.37	30.16	31.18	952,373	+0.37(+1.20%)
Jun 20, 2007	31.84	31.93	30.79	30.81	522,515	-0.89(-2.80%)
Jun 19, 2007	31.18	31.80	30.92	31.70	691,609	+0.33(+1.04%)
Jun 18, 2007	31.98	32.20	31.31	31.37	563,978	-0.46(-1.45%)
Jun 15, 2007	31.62	32.62	31.62	31.83	643,659	+0.27(+0.85%)
Jun 14, 2007	32.22	32.40	31.49	31.56	984,528	-0.52(-1.64%)
Jun 13, 2007	31.20	32.51	31.11	32.09	1,039,530	+1.08(+3.48%)
Jun 12, 2007	31.55	31.67	30.43	31.01	576,388	-0.60(-1.91%)
Jun 11, 2007	31.74	31.90	31.40	31.61	261,187	-0.29(-0.91%)
Jun 08, 2007	31.50	31.90	30.94	31.90	800,061	+0.39(+1.24%)
Jun 07, 2007	32.19	32.46	31.36	31.51	699,930	-0.89(-2.76%)
Jun 06, 2007	32.29	32.60	31.94	32.40	397,139	-0.29(-0.89%)
Jun 05, 2007	33.40	33.56	32.62	32.70	380,075	-0.88(-2.62%)
Jun 04, 2007	33.62	33.82	33.06	33.57	328,035	-0.17(-0.50%)

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.