Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	29.88	31.26	29.88	30.74	1,968,021	+1.33(+4.51%)
Aug 30, 2007	29.89	30.12	29.28	29.41	2,341,827	-0.48(-1.59%)
Aug 29, 2007	30.03	30.15	29.21	29.89	3,636,050	+0.30(+1.02%)
Aug 28, 2007	31.86	31.94	29.55	29.59	3,106,286	-2.65(-8.21%)
Aug 27, 2007	32.50	32.64	31.79	32.23	1,250,690	-0.14(-0.42%)
Aug 24, 2007	31.85	33.01	31.25	32.37	1,824,365	+0.46(+1.44%)
Aug 23, 2007	30.72	32.19	31.00	31.91	4,029,920	+1.19(+3.87%)
Aug 22, 2007	29.32	31.09	29.32	30.72	2,626,678	+1.74(+6.00%)
Aug 21, 2007	29.25	29.30	28.67	28.99	2,627,592	-0.26(-0.90%)
Aug 20, 2007	28.45	29.50	28.21	29.25	3,040,505	+0.94(+3.32%)
Aug 17, 2007	27.84	28.92	26.76	28.31	5,031,343	+1.55(+5.78%)
Aug 16, 2007	27.52	27.57	25.45	26.76	6,603,413	-1.54(-5.45%)
Aug 15, 2007	30.73	31.01	27.47	28.30	4,347,892	-2.54(-8.24%)
Aug 14, 2007	31.93	32.61	30.64	30.84	1,880,768	-1.37(-4.26%)
Aug 13, 2007	32.08	33.91	32.15	32.22	2,630,652	+0.14(+0.44%)
Aug 10, 2007	33.07	33.81	31.76	32.08	2,594,502	-0.85(-2.58%)
Aug 09, 2007	32.45	34.32	30.94	32.93	5,240,327	+0.48(+1.48%)
Aug 08, 2007	30.32	33.19	30.32	32.45	6,322,916	+2.18(+7.21%)
Aug 07, 2007	31.70	31.73	30.11	30.26	4,016,103	-1.44(-4.53%)
Aug 06, 2007	33.00	33.21	29.19	31.70	5,850,600	-1.32(-4.00%)
Aug 03, 2007	33.71	33.90	32.83	33.02	4,573,824	-0.32(-0.95%)
Aug 02, 2007	35.20	35.27	31.56	33.34	8,705,303	-1.12(-3.25%)
Aug 01, 2007	37.51	37.20	33.79	34.46	13,958,382	-7.54(-17.96%)
Jul 31, 2007	43.09	44.16	41.74	42.00	2,585,080	-1.08(-2.51%)
Jul 30, 2007	41.95	43.31	41.48	43.09	1,727,435	+1.87(+4.52%)
Jul 27, 2007	40.77	41.95	40.37	41.22	2,220,317	+0.73(+1.81%)
Jul 26, 2007	40.40	41.59	38.36	40.49	2,449,711	-1.15(-2.75%)
Jul 25, 2007	43.32	44.16	41.36	41.63	2,940,297	-1.38(-3.21%)
Jul 24, 2007	43.98	44.20	42.67	43.01	775,057	-1.32(-2.97%)
Jul 23, 2007	43.87	44.63	43.38	44.33	1,299,900	+0.43(+0.97%)
Jul 20, 2007	43.70	44.13	43.32	43.90	1,142,996	-0.03(-0.07%)
Jul 19, 2007	43.85	44.43	43.77	43.93	1,190,881	+0.12(+0.27%)
Jul 18, 2007	43.59	44.46	43.37	43.82	1,299,143	-0.17(-0.38%)
Jul 17, 2007	44.59	44.88	43.69	43.98	1,343,432	-0.33(-0.74%)
Jul 16, 2007	43.64	44.39	43.64	44.31	1,324,884	+0.88(+2.03%)
Jul 13, 2007	43.85	44.15	43.16	43.43	1,329,237	-0.42(-0.96%)
Jul 12, 2007	42.45	43.88	42.45	43.85	2,223,345	+1.81(+4.31%)
Jul 11, 2007	41.80	42.26	41.37	42.04	1,483,492	+0.35(+0.84%)
Jul 10, 2007	42.60	42.69	41.63	41.69	1,993,194	-1.00(-2.34%)
Jul 09, 2007	43.35	44.05	42.45	42.69	1,646,829	-0.12(-0.28%)
Jul 06, 2007	42.14	43.06	41.54	42.81	1,380,718	+0.64(+1.52%)
Jul 05, 2007	41.47	42.26	41.34	42.17	1,773,452	+0.73(+1.77%)
Jul 03, 2007	42.04	42.25	41.17	41.44	695,185	-0.51(-1.21%)
Jul 02, 2007	40.15	41.95	40.15	41.95	1,807,331	+1.92(+4.81%)
Jun 29, 2007	40.87	40.97	39.68	40.02	1,321,099	-0.61(-1.51%)
Jun 28, 2007	40.20	41.17	40.16	40.64	1,619,765	+0.40(+1.00%)
Jun 27, 2007	39.19	40.33	38.64	40.23	1,949,472	+1.05(+2.67%)
Jun 26, 2007	40.95	40.98	39.17	39.19	2,975,537	-1.38(-3.41%)
Jun 25, 2007	41.39	41.86	40.50	40.57	3,210,384	-0.82(-1.99%)
Jun 22, 2007	40.81	41.40	39.92	41.40	8,329,548	+0.33(+0.81%)
Jun 21, 2007	39.71	41.30	39.50	41.06	2,644,280	+1.34(+3.38%)
Jun 20, 2007	40.43	41.03	39.60	39.72	2,744,214	-0.66(-1.62%)
Jun 19, 2007	39.03	41.34	39.03	40.38	6,273,706	+2.41(+6.36%)
Jun 18, 2007	38.27	38.70	37.88	37.96	1,493,901	-0.14(-0.37%)
Jun 15, 2007	38.17	38.52	37.99	38.10	2,926,669	+0.92(+2.47%)
Jun 14, 2007	36.10	37.43	36.10	37.19	2,007,389	+1.13(+3.12%)
Jun 13, 2007	34.76	36.20	34.76	36.06	1,583,804	+1.44(+4.15%)
Jun 12, 2007	35.25	35.26	34.12	34.62	1,969,156	-0.71(-2.00%)
Jun 11, 2007	35.16	35.64	34.87	35.33	1,096,247	+0.02(+0.04%)
Jun 08, 2007	34.84	35.52	34.53	35.31	1,610,775	+0.53(+1.52%)
Jun 07, 2007	36.26	36.87	34.58	34.79	3,154,067	-1.74(-4.76%)
Jun 06, 2007	36.88	37.05	35.68	36.52	1,899,732	-0.46(-1.26%)
Jun 05, 2007	37.30	37.45	36.42	36.99	1,631,595	-0.31(-0.82%)
Jun 04, 2007	37.51	37.81	36.79	37.30	1,149,431	-0.23(-0.61%)

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.