Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	36.83	36.99	36.45	36.58	19,901,494	+0.27(+0.74%)
Aug 30, 2007	36.29	36.74	36.10	36.32	21,024,506	-0.21(-0.59%)
Aug 29, 2007	35.53	36.68	35.36	36.53	20,723,888	+1.32(+3.76%)
Aug 28, 2007	35.82	36.03	35.13	35.21	20,757,912	-0.97(-2.68%)
Aug 27, 2007	35.76	36.42	35.75	36.18	24,381,676	+0.11(+0.30%)
Aug 24, 2007	35.65	36.19	35.55	36.07	20,443,638	+0.60(+1.69%)
Aug 23, 2007	35.63	35.68	34.94	35.47	20,388,798	+0.22(+0.63%)
Aug 22, 2007	35.15	35.34	34.90	35.25	27,091,274	+0.29(+0.84%)
Aug 21, 2007	35.32	35.60	34.75	34.95	26,100,078	-0.72(-2.03%)
Aug 20, 2007	35.25	35.92	34.96	35.68	26,399,798	+0.33(+0.92%)
Aug 17, 2007	35.25	35.74	34.88	35.35	33,389,640	+0.83(+2.39%)
Aug 16, 2007	33.96	34.79	32.95	34.52	49,734,344	-0.04(-0.13%)
Aug 15, 2007	35.27	35.79	34.43	34.57	32,071,128	-0.66(-1.88%)
Aug 14, 2007	35.69	35.91	35.09	35.23	25,676,508	-0.15(-0.43%)
Aug 13, 2007	35.30	35.90	35.08	35.38	24,378,990	+0.44(+1.27%)
Aug 10, 2007	34.62	35.20	33.95	34.94	37,726,800	-0.01(-0.03%)
Aug 09, 2007	35.16	35.91	34.94	34.95	28,383,770	-1.09(-3.02%)
Aug 08, 2007	35.79	36.60	35.52	36.04	27,115,788	+0.31(+0.86%)
Aug 07, 2007	34.80	36.16	34.49	35.73	35,534,344	+0.46(+1.30%)
Aug 06, 2007	34.81	35.36	33.61	35.27	37,988,220	+0.36(+1.02%)
Aug 03, 2007	35.10	35.86	34.69	34.91	32,689,646	-0.94(-2.63%)
Aug 02, 2007	36.23	36.41	35.23	35.86	30,924,840	-0.22(-0.61%)
Aug 01, 2007	35.80	36.89	35.01	36.07	37,501,540	-0.04(-0.11%)
Jul 31, 2007	36.82	37.03	36.04	36.11	28,002,826	-0.25(-0.68%)
Jul 30, 2007	35.96	36.52	35.53	36.36	27,093,222	+0.71(+1.99%)
Jul 27, 2007	36.20	36.61	35.32	35.65	39,145,268	-0.90(-2.46%)
Jul 26, 2007	37.08	37.52	35.38	36.55	42,103,628	-1.11(-2.94%)
Jul 25, 2007	36.90	37.95	36.32	37.66	32,472,482	+0.88(+2.38%)
Jul 24, 2007	38.01	38.03	36.56	36.78	35,603,604	-1.47(-3.85%)
Jul 23, 2007	38.51	38.52	37.54	38.25	27,155,218	-0.30(-0.78%)
Jul 20, 2007	38.91	38.95	38.25	38.55	26,205,190	-0.47(-1.21%)
Jul 19, 2007	39.27	39.51	39.00	39.03	21,079,574	-0.02(-0.05%)
Jul 18, 2007	38.19	39.11	38.18	39.05	30,483,128	+0.63(+1.65%)
Jul 17, 2007	39.20	39.49	38.26	38.41	32,173,934	-0.51(-1.32%)
Jul 16, 2007	40.03	40.26	38.28	38.92	57,586,088	-1.36(-3.37%)
Jul 13, 2007	39.94	40.58	39.31	40.28	31,167,296	+0.68(+1.73%)
Jul 12, 2007	38.58	39.60	38.24	39.60	40,109,364	+1.36(+3.56%)
Jul 11, 2007	37.83	38.52	37.79	38.24	39,847,472	+0.66(+1.75%)
Jul 10, 2007	37.48	38.81	37.24	37.58	50,261,564	+0.03(+0.08%)
Jul 09, 2007	36.12	37.85	36.18	37.55	40,151,600	+1.34(+3.71%)
Jul 06, 2007	36.34	36.51	36.14	36.20	17,511,428	+0.14(+0.40%)
Jul 05, 2007	36.28	36.30	35.68	36.06	27,382,428	+0.04(+0.12%)
Jul 03, 2007	35.59	36.21	35.57	36.02	12,251,593	+0.27(+0.76%)
Jul 02, 2007	35.16	35.96	35.24	35.74	30,381,680	+0.67(+1.92%)
Jun 29, 2007	34.84	35.08	34.59	35.07	24,930,642	+0.79(+2.29%)
Jun 28, 2007	34.62	34.84	34.19	34.28	22,363,004	-0.23(-0.67%)
Jun 27, 2007	33.62	34.62	33.30	34.52	34,546,388	+0.65(+1.93%)
Jun 26, 2007	35.02	35.09	33.64	33.86	38,465,340	-1.00(-2.87%)
Jun 25, 2007	35.00	35.53	34.76	34.86	28,703,676	-0.31(-0.89%)
Jun 22, 2007	35.53	35.74	34.92	35.18	27,799,840	-0.42(-1.17%)
Jun 21, 2007	35.29	35.69	35.07	35.59	23,133,974	+0.66(+1.88%)
Jun 20, 2007	35.92	36.09	34.89	34.94	24,741,836	-0.91(-2.53%)
Jun 19, 2007	35.87	35.96	35.64	35.84	19,633,780	-0.21(-0.57%)
Jun 18, 2007	36.06	36.37	36.02	36.05	16,898,442	+0.08(+0.21%)
Jun 15, 2007	35.74	36.08	35.57	35.97	26,735,590	+0.58(+1.64%)
Jun 14, 2007	34.99	35.48	34.85	35.39	18,863,544	+0.66(+1.89%)
Jun 13, 2007	34.54	34.93	34.53	34.73	30,184,310	+0.28(+0.82%)
Jun 12, 2007	34.78	34.93	34.42	34.45	21,397,874	-0.34(-0.97%)
Jun 11, 2007	34.62	35.09	34.42	34.79	17,125,530	+0.26(+0.75%)
Jun 08, 2007	34.38	34.57	34.04	34.53	24,626,720	+0.01(+0.04%)
Jun 07, 2007	34.99	35.26	34.44	34.52	22,674,828	-0.51(-1.45%)
Jun 06, 2007	35.38	35.25	34.78	35.02	22,088,040	-0.40(-1.12%)
Jun 05, 2007	35.34	35.59	35.14	35.42	17,108,946	-0.05(-0.15%)
Jun 04, 2007	35.23	35.70	35.07	35.48	19,819,404	+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.