Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	39.88	41.83	39.88	41.34	4,394,645	+1.55(+3.91%)
Aug 30, 2007	38.75	40.23	38.46	39.78	6,763,141	+1.03(+2.66%)
Aug 29, 2007	37.25	38.88	37.19	38.75	2,748,469	+1.64(+4.43%)
Aug 28, 2007	38.54	38.57	37.04	37.11	2,772,310	-1.08(-2.83%)
Aug 27, 2007	36.75	38.49	36.61	38.19	3,645,614	+1.77(+4.87%)
Aug 24, 2007	36.75	36.75	35.93	36.42	2,969,002	-0.31(-0.86%)
Aug 23, 2007	36.67	37.43	35.88	36.73	3,021,403	+0.06(+0.18%)
Aug 22, 2007	35.93	36.75	35.55	36.67	2,702,152	+1.24(+3.50%)
Aug 21, 2007	34.91	35.54	34.28	35.43	2,789,943	+0.52(+1.48%)
Aug 20, 2007	34.19	35.08	33.76	34.91	3,378,528	+0.77(+2.24%)
Aug 17, 2007	32.87	35.92	32.87	34.15	5,104,920	+0.65(+1.95%)
Aug 16, 2007	33.56	34.66	31.83	33.49	5,786,512	-0.75(-2.19%)
Aug 15, 2007	34.83	35.45	34.13	34.24	2,457,901	-0.57(-1.64%)
Aug 14, 2007	36.50	36.63	34.69	34.81	3,001,411	-1.08(-3.01%)
Aug 13, 2007	36.08	37.96	35.52	35.89	3,784,577	-0.09(-0.25%)
Aug 10, 2007	35.02	37.04	33.30	35.98	4,953,448	+0.76(+2.17%)
Aug 09, 2007	35.77	37.31	34.61	35.22	5,261,496	-1.63(-4.44%)
Aug 08, 2007	35.95	37.40	35.49	36.85	5,886,472	+1.03(+2.88%)
Aug 07, 2007	36.90	37.07	34.38	35.82	7,619,541	-1.08(-2.92%)
Aug 06, 2007	39.15	39.33	35.72	36.90	7,362,873	-2.37(-6.03%)
Aug 03, 2007	39.66	40.18	39.24	39.27	2,155,627	-0.91(-2.26%)
Aug 02, 2007	39.40	40.21	39.17	40.18	2,377,067	+0.97(+2.46%)
Aug 01, 2007	38.86	40.61	38.31	39.21	3,184,176	+0.35(+0.91%)
Jul 31, 2007	39.94	40.68	38.83	38.86	4,045,653	-0.47(-1.19%)
Jul 30, 2007	38.57	39.61	37.67	39.32	4,331,470	+0.70(+1.81%)
Jul 27, 2007	39.45	40.02	38.60	38.62	3,775,771	-1.01(-2.54%)
Jul 26, 2007	40.88	40.88	38.91	39.63	4,617,419	-1.57(-3.81%)
Jul 25, 2007	42.12	42.51	40.63	41.20	3,871,281	-0.81(-1.94%)
Jul 24, 2007	43.13	43.34	41.89	42.01	2,597,934	-1.38(-3.17%)
Jul 23, 2007	43.95	44.27	43.28	43.39	2,098,914	-0.23(-0.52%)
Jul 20, 2007	44.96	44.99	43.54	43.62	2,409,722	-1.34(-2.99%)
Jul 19, 2007	44.79	45.30	44.38	44.96	1,596,642	+0.61(+1.38%)
Jul 18, 2007	44.50	45.17	44.10	44.35	2,254,877	-0.56(-1.24%)
Jul 17, 2007	45.30	45.43	44.79	44.90	1,781,914	-0.37(-0.82%)
Jul 16, 2007	45.11	45.35	44.45	45.28	2,088,260	+0.13(+0.29%)
Jul 13, 2007	45.27	45.38	44.77	45.15	1,752,220	-0.12(-0.27%)
Jul 12, 2007	43.65	45.54	42.99	45.27	4,499,824	+2.28(+5.30%)
Jul 11, 2007	43.09	43.50	42.58	42.99	2,892,635	+0.05(+0.11%)
Jul 10, 2007	43.97	44.16	42.88	42.94	2,752,010	-1.26(-2.86%)
Jul 09, 2007	44.74	44.92	44.16	44.20	1,958,101	-0.70(-1.56%)
Jul 06, 2007	44.94	45.73	44.35	44.90	2,809,811	+0.49(+1.11%)
Jul 05, 2007	43.17	45.38	42.97	44.41	5,512,451	+1.25(+2.89%)
Jul 03, 2007	43.57	43.67	42.81	43.17	1,036,856	-0.43(-0.98%)
Jul 02, 2007	42.74	43.59	42.67	43.59	3,099,634	+0.86(+2.02%)
Jun 29, 2007	42.35	43.57	42.35	42.73	1,964,806	+0.41(+0.97%)
Jun 28, 2007	42.75	42.84	42.06	42.32	2,590,768	-0.43(-1.00%)
Jun 27, 2007	41.81	42.82	41.75	42.75	3,038,788	+0.81(+1.92%)
Jun 26, 2007	42.44	42.91	41.86	41.94	4,493,615	+0.14(+0.33%)
Jun 25, 2007	40.81	42.97	40.67	41.80	7,004,533	+1.55(+3.86%)
Jun 22, 2007	40.56	40.64	40.03	40.25	1,864,598	-0.38(-0.93%)
Jun 21, 2007	40.31	40.77	39.97	40.63	1,897,255	+0.33(+0.82%)
Jun 20, 2007	40.27	40.50	40.01	40.30	2,337,949	+0.18(+0.44%)
Jun 19, 2007	39.44	40.28	39.28	40.12	2,470,815	+0.74(+1.88%)
Jun 18, 2007	39.75	39.75	39.08	39.38	1,473,325	-0.32(-0.81%)
Jun 15, 2007	39.85	40.10	39.43	39.70	1,545,719	+0.02(+0.06%)
Jun 14, 2007	39.78	40.06	39.28	39.68	1,786,244	-0.13(-0.32%)
Jun 13, 2007	39.50	39.98	39.44	39.81	1,559,626	+0.66(+1.69%)
Jun 12, 2007	39.90	40.23	39.11	39.15	2,518,374	-1.05(-2.60%)
Jun 11, 2007	40.16	40.44	39.96	40.19	1,786,347	+0.13(+0.32%)
Jun 08, 2007	39.46	40.15	39.42	40.06	1,792,949	+0.39(+0.99%)
Jun 07, 2007	40.72	41.03	39.66	39.67	2,812,667	-1.31(-3.20%)
Jun 06, 2007	41.63	41.63	40.69	40.98	2,920,996	-0.71(-1.70%)
Jun 05, 2007	41.98	42.04	41.47	41.69	1,516,662	-0.34(-0.80%)
Jun 04, 2007	41.18	42.13	41.18	42.03	1,597,937	+0.21(+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.