Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	36.83	36.99	36.44	36.58	19,902,988	+0.27(+0.74%)
Aug 30, 2007	36.29	36.74	36.09	36.31	21,026,084	-0.21(-0.59%)
Aug 29, 2007	35.53	36.67	35.35	36.53	20,725,442	+1.32(+3.76%)
Aug 28, 2007	35.82	36.03	35.13	35.21	20,759,470	-0.97(-2.68%)
Aug 27, 2007	35.75	36.42	35.75	36.17	24,383,506	+0.11(+0.30%)
Aug 24, 2007	35.64	36.18	35.55	36.07	20,445,172	+0.60(+1.69%)
Aug 23, 2007	35.63	35.67	34.94	35.47	20,390,328	+0.22(+0.63%)
Aug 22, 2007	35.15	35.34	34.89	35.25	27,093,306	+0.29(+0.84%)
Aug 21, 2007	35.31	35.59	34.75	34.95	26,102,036	-0.72(-2.03%)
Aug 20, 2007	35.25	35.92	34.96	35.67	26,401,780	+0.33(+0.92%)
Aug 17, 2007	35.25	35.74	34.87	35.35	33,392,146	+0.83(+2.39%)
Aug 16, 2007	33.95	34.79	32.95	34.52	49,738,076	-0.04(-0.13%)
Aug 15, 2007	35.27	35.79	34.42	34.57	32,073,536	-0.66(-1.88%)
Aug 14, 2007	35.69	35.91	35.09	35.23	25,678,434	-0.15(-0.43%)
Aug 13, 2007	35.30	35.90	35.08	35.38	24,380,820	+0.44(+1.27%)
Aug 10, 2007	34.62	35.20	33.95	34.94	37,729,632	-0.01(-0.03%)
Aug 09, 2007	35.16	35.91	34.94	34.95	28,385,900	-1.09(-3.02%)
Aug 08, 2007	35.79	36.59	35.51	36.04	27,117,824	+0.31(+0.86%)
Aug 07, 2007	34.79	36.16	34.49	35.73	35,537,012	+0.46(+1.30%)
Aug 06, 2007	34.81	35.35	33.61	35.27	37,991,072	+0.36(+1.02%)
Aug 03, 2007	35.10	35.85	34.68	34.91	32,692,100	-0.94(-2.63%)
Aug 02, 2007	36.23	36.41	35.23	35.85	30,927,160	-0.22(-0.61%)
Aug 01, 2007	35.80	36.89	35.00	36.07	37,504,356	-0.04(-0.11%)
Jul 31, 2007	36.82	37.02	36.04	36.11	28,004,928	-0.25(-0.68%)
Jul 30, 2007	35.96	36.52	35.52	36.36	27,095,256	+0.71(+1.99%)
Jul 27, 2007	36.19	36.61	35.32	35.65	39,148,208	-0.90(-2.46%)
Jul 26, 2007	37.08	37.51	35.38	36.55	42,106,788	-1.11(-2.94%)
Jul 25, 2007	36.89	37.95	36.31	37.65	32,474,920	+0.88(+2.38%)
Jul 24, 2007	38.01	38.03	36.56	36.78	35,606,276	-1.47(-3.85%)
Jul 23, 2007	38.50	38.52	37.53	38.25	27,157,256	-0.30(-0.78%)
Jul 20, 2007	38.91	38.94	38.25	38.55	26,207,156	-0.47(-1.21%)
Jul 19, 2007	39.27	39.51	38.99	39.02	21,081,156	-0.02(-0.05%)
Jul 18, 2007	38.18	39.11	38.18	39.04	30,485,416	+0.63(+1.65%)
Jul 17, 2007	39.20	39.49	38.26	38.41	32,176,348	-0.51(-1.32%)
Jul 16, 2007	40.03	40.26	38.27	38.92	57,590,408	-1.36(-3.37%)
Jul 13, 2007	39.94	40.58	39.31	40.28	31,169,634	+0.68(+1.73%)
Jul 12, 2007	38.57	39.60	38.23	39.60	40,112,376	+1.36(+3.56%)
Jul 11, 2007	37.83	38.52	37.78	38.23	39,850,464	+0.66(+1.75%)
Jul 10, 2007	37.48	38.81	37.23	37.58	50,265,336	+0.03(+0.08%)
Jul 09, 2007	36.12	37.85	36.17	37.55	40,154,612	+1.34(+3.71%)
Jul 06, 2007	36.34	36.51	36.14	36.20	17,512,742	+0.14(+0.40%)
Jul 05, 2007	36.27	36.30	35.68	36.06	27,384,484	+0.04(+0.12%)
Jul 03, 2007	35.59	36.21	35.56	36.01	12,252,512	+0.27(+0.76%)
Jul 02, 2007	35.16	35.96	35.24	35.74	30,383,960	+0.67(+1.92%)
Jun 29, 2007	34.83	35.08	34.59	35.07	24,932,514	+0.79(+2.29%)
Jun 28, 2007	34.62	34.84	34.19	34.28	22,364,684	-0.23(-0.67%)
Jun 27, 2007	33.62	34.62	33.30	34.51	34,548,980	+0.65(+1.93%)
Jun 26, 2007	35.02	35.08	33.64	33.86	38,468,228	-1.00(-2.87%)
Jun 25, 2007	35.00	35.53	34.76	34.86	28,705,830	-0.31(-0.89%)
Jun 22, 2007	35.53	35.74	34.91	35.17	27,801,926	-0.42(-1.17%)
Jun 21, 2007	35.29	35.68	35.07	35.59	23,135,710	+0.66(+1.88%)
Jun 20, 2007	35.92	36.09	34.89	34.93	24,743,694	-0.91(-2.53%)
Jun 19, 2007	35.87	35.96	35.64	35.84	19,635,254	-0.21(-0.57%)
Jun 18, 2007	36.06	36.36	36.01	36.05	16,899,710	+0.08(+0.21%)
Jun 15, 2007	35.73	36.08	35.56	35.97	26,737,596	+0.58(+1.64%)
Jun 14, 2007	34.99	35.48	34.84	35.39	18,864,960	+0.66(+1.89%)
Jun 13, 2007	34.54	34.93	34.53	34.73	30,186,576	+0.28(+0.82%)
Jun 12, 2007	34.78	34.93	34.42	34.45	21,399,480	-0.34(-0.97%)
Jun 11, 2007	34.62	35.09	34.41	34.79	17,126,816	+0.26(+0.75%)
Jun 08, 2007	34.37	34.57	34.04	34.53	24,628,568	+0.01(+0.04%)
Jun 07, 2007	34.99	35.26	34.44	34.51	22,676,530	-0.51(-1.45%)
Jun 06, 2007	35.38	35.25	34.78	35.02	22,089,698	-0.40(-1.12%)
Jun 05, 2007	35.33	35.59	35.13	35.42	17,110,230	-0.05(-0.15%)
Jun 04, 2007	35.23	35.70	35.07	35.47	19,820,890	+0.25(+0.70%)

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.