Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	34.53	34.65	34.03	34.37	1,122,013	+1.08(+3.25%)
Aug 30, 2007	33.29	34.04	33.06	33.29	937,358	+0.00(+0.00%)
Aug 29, 2007	32.82	33.29	32.69	33.29	646,293	+1.07(+3.31%)
Aug 28, 2007	32.67	33.06	32.15	32.22	785,749	-0.66(-2.01%)
Aug 27, 2007	33.68	33.68	32.88	32.88	990,701	-0.61(-1.81%)
Aug 24, 2007	33.03	33.54	32.71	33.49	1,218,088	+0.45(+1.36%)
Aug 23, 2007	33.28	34.11	32.87	33.04	1,950,122	-0.24(-0.71%)
Aug 22, 2007	32.58	33.32	32.36	33.28	2,017,920	+1.44(+4.54%)
Aug 21, 2007	31.96	32.05	31.49	31.83	1,644,862	+0.14(+0.44%)
Aug 20, 2007	32.14	32.26	31.34	31.69	1,720,836	-0.11(-0.33%)
Aug 17, 2007	32.49	32.67	30.89	31.80	2,814,004	+2.03(+6.83%)
Aug 16, 2007	31.74	31.99	29.76	29.76	3,320,954	-1.81(-5.74%)
Aug 15, 2007	32.30	32.59	31.54	31.58	1,480,535	-0.85(-2.61%)
Aug 14, 2007	32.84	33.20	32.40	32.42	1,096,120	-0.73(-2.20%)
Aug 13, 2007	33.35	33.47	32.80	33.15	1,585,241	-0.26(-0.79%)
Aug 10, 2007	32.48	33.53	31.93	33.42	2,958,344	+0.44(+1.34%)
Aug 09, 2007	33.02	33.66	32.59	32.98	1,857,340	-0.90(-2.65%)
Aug 08, 2007	34.30	34.43	33.19	33.88	2,147,837	-0.19(-0.57%)
Aug 07, 2007	33.06	34.21	32.84	34.07	2,220,064	-0.38(-1.10%)
Aug 06, 2007	34.39	34.56	33.84	34.45	2,638,093	-0.85(-2.42%)
Aug 03, 2007	35.83	36.55	35.26	35.30	1,349,027	-1.25(-3.42%)
Aug 02, 2007	36.37	36.85	36.16	36.55	1,079,540	+0.25(+0.68%)
Aug 01, 2007	36.46	36.83	35.22	36.31	1,659,852	-0.82(-2.21%)
Jul 31, 2007	37.05	38.15	37.02	37.12	1,805,782	-0.29(-0.78%)
Jul 30, 2007	36.09	37.55	35.98	37.41	1,619,991	+1.30(+3.61%)
Jul 27, 2007	36.54	37.10	35.77	36.11	1,918,438	-0.95(-2.57%)
Jul 26, 2007	37.43	37.84	36.68	37.06	2,652,630	-1.51(-3.93%)
Jul 25, 2007	39.20	39.24	37.86	38.58	1,856,545	-0.70(-1.79%)
Jul 24, 2007	39.55	39.99	39.07	39.28	1,368,674	-0.67(-1.68%)
Jul 23, 2007	40.26	40.31	39.72	39.95	1,226,037	+0.33(+0.82%)
Jul 20, 2007	40.26	40.47	39.35	39.63	2,252,203	-0.15(-0.38%)
Jul 19, 2007	39.73	39.88	38.94	39.77	1,958,299	+0.77(+1.99%)
Jul 18, 2007	38.30	39.18	38.09	39.00	2,083,560	+1.09(+2.88%)
Jul 17, 2007	37.96	38.11	37.70	37.91	802,330	+0.16(+0.42%)
Jul 16, 2007	37.98	38.06	37.35	37.75	1,393,545	-0.23(-0.60%)
Jul 13, 2007	37.87	38.21	37.61	37.98	1,302,239	+0.36(+0.96%)
Jul 12, 2007	36.70	37.78	36.61	37.62	2,182,247	+1.59(+4.40%)
Jul 11, 2007	36.22	36.39	35.88	36.03	1,193,785	-0.18(-0.49%)
Jul 10, 2007	36.28	36.83	35.99	36.21	1,543,449	-0.18(-0.51%)
Jul 09, 2007	36.28	36.68	36.02	36.39	1,890,955	+0.40(+1.10%)
Jul 06, 2007	34.08	36.13	34.09	36.00	2,666,712	+1.91(+5.61%)
Jul 05, 2007	33.48	34.21	33.33	34.09	1,638,729	+0.12(+0.36%)
Jul 03, 2007	33.91	34.41	33.70	33.96	954,279	-0.11(-0.34%)
Jul 02, 2007	33.89	34.09	33.50	34.08	757,131	+0.77(+2.33%)
Jun 29, 2007	33.25	33.55	33.14	33.30	906,922	+0.36(+1.10%)
Jun 28, 2007	32.99	33.50	32.87	32.94	1,374,842	-0.55(-1.66%)
Jun 27, 2007	32.75	33.50	32.67	33.50	1,143,490	+0.30(+0.90%)
Jun 26, 2007	33.37	33.57	32.82	33.20	1,922,469	-0.38(-1.13%)
Jun 25, 2007	33.92	34.13	33.51	33.58	1,096,915	-0.74(-2.16%)
Jun 22, 2007	34.42	34.64	34.18	34.32	1,302,750	-0.62(-1.76%)
Jun 21, 2007	34.91	35.04	34.34	34.93	1,294,233	-0.10(-0.28%)
Jun 20, 2007	36.03	36.03	34.78	35.03	2,126,941	-1.04(-2.88%)
Jun 19, 2007	35.43	36.15	35.35	36.07	1,078,404	+0.23(+0.64%)
Jun 18, 2007	36.10	36.38	35.76	35.84	1,014,695	-0.17(-0.46%)
Jun 15, 2007	35.81	36.16	35.57	36.01	1,794,766	+0.44(+1.24%)
Jun 14, 2007	35.56	36.02	35.42	35.57	1,544,130	+0.10(+0.27%)
Jun 13, 2007	35.25	35.59	35.14	35.47	1,503,475	+0.11(+0.30%)
Jun 12, 2007	35.47	36.21	35.06	35.36	999,591	-0.68(-1.88%)
Jun 11, 2007	36.13	36.59	35.69	36.04	1,070,568	+0.39(+1.09%)
Jun 08, 2007	36.10	36.10	34.89	35.65	1,228,763	-0.04(-0.10%)
Jun 07, 2007	36.39	36.95	35.66	35.69	1,223,880	-1.62(-4.34%)
Jun 06, 2007	36.97	37.62	36.87	37.31	1,052,348	-0.33(-0.89%)
Jun 05, 2007	37.77	37.93	37.22	37.64	897,610	-0.63(-1.66%)
Jun 04, 2007	37.56	38.31	37.51	38.28	949,163	+0.30(+0.79%)

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.