Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	37.62	38.00	37.27	37.95	1,017,900	+0.90(+2.42%)
Aug 30, 2007	37.32	37.91	36.74	37.06	1,568,896	-0.32(-0.86%)
Aug 29, 2007	36.55	37.47	36.20	37.38	1,422,557	+0.80(+2.18%)
Aug 28, 2007	36.91	37.26	36.44	36.58	1,443,694	-0.60(-1.62%)
Aug 27, 2007	37.97	37.97	36.78	37.18	1,517,677	-0.89(-2.33%)
Aug 24, 2007	36.04	38.32	35.95	38.07	4,192,671	+2.02(+5.60%)
Aug 23, 2007	35.30	36.26	35.30	36.05	2,690,804	+0.91(+2.60%)
Aug 22, 2007	34.54	35.31	34.45	35.14	1,993,324	+0.72(+2.08%)
Aug 21, 2007	34.82	34.91	34.32	34.42	1,559,599	-0.29(-0.83%)
Aug 20, 2007	35.57	35.91	34.47	34.71	1,441,766	-1.02(-2.86%)
Aug 17, 2007	34.34	35.92	33.97	35.73	2,950,760	+1.65(+4.84%)
Aug 16, 2007	34.65	34.77	33.56	34.08	2,498,326	-0.71(-2.04%)
Aug 15, 2007	34.96	35.51	34.73	34.79	2,351,346	-0.32(-0.92%)
Aug 14, 2007	36.04	36.32	35.03	35.11	2,513,675	-0.78(-2.17%)
Aug 13, 2007	35.11	37.33	34.99	35.89	3,356,459	+1.14(+3.28%)
Aug 10, 2007	34.32	35.56	33.44	34.75	5,277,596	+0.40(+1.17%)
Aug 09, 2007	35.40	35.46	33.82	34.35	5,771,953	-1.36(-3.82%)
Aug 08, 2007	35.91	36.60	35.22	35.71	4,827,634	+0.17(+0.48%)
Aug 07, 2007	36.30	36.74	35.39	35.54	4,888,280	-0.97(-2.65%)
Aug 06, 2007	37.34	37.49	35.56	36.51	4,335,207	-0.53(-1.43%)
Aug 03, 2007	37.30	37.89	37.02	37.04	2,528,710	-0.83(-2.18%)
Aug 02, 2007	37.89	38.48	37.67	37.87	1,682,682	-0.01(-0.02%)
Aug 01, 2007	37.79	38.23	37.32	37.87	2,296,494	-0.05(-0.14%)
Jul 31, 2007	38.93	39.19	37.89	37.93	2,866,615	-0.57(-1.49%)
Jul 30, 2007	37.85	38.60	37.27	38.50	2,221,031	+0.74(+1.97%)
Jul 27, 2007	38.07	38.15	37.36	37.76	2,214,496	-0.14(-0.38%)
Jul 26, 2007	38.77	38.91	37.04	37.90	3,619,850	-1.32(-3.36%)
Jul 25, 2007	39.64	39.86	39.18	39.22	1,929,230	-0.46(-1.15%)
Jul 24, 2007	40.17	40.57	39.47	39.68	1,685,901	-0.46(-1.14%)
Jul 23, 2007	39.76	40.39	39.71	40.13	2,667,831	+0.59(+1.50%)
Jul 20, 2007	39.97	39.97	39.04	39.54	1,464,393	-0.36(-0.90%)
Jul 19, 2007	40.28	40.43	39.84	39.90	1,831,262	-0.06(-0.16%)
Jul 18, 2007	38.98	40.09	38.81	39.96	1,608,867	+0.96(+2.46%)
Jul 17, 2007	39.43	39.60	38.87	39.00	1,547,749	-0.39(-0.98%)
Jul 16, 2007	39.52	39.63	39.28	39.39	792,654	-0.13(-0.32%)
Jul 13, 2007	39.46	39.61	39.35	39.52	921,287	-0.04(-0.11%)
Jul 12, 2007	39.46	39.60	39.21	39.56	1,395,608	+0.28(+0.71%)
Jul 11, 2007	38.83	39.47	38.83	39.28	1,255,848	+0.39(+0.99%)
Jul 10, 2007	39.51	39.57	38.76	38.90	1,216,573	-0.62(-1.57%)
Jul 09, 2007	39.86	39.95	39.45	39.52	1,023,933	-0.45(-1.12%)
Jul 06, 2007	39.50	40.05	39.49	39.96	1,555,966	+0.62(+1.57%)
Jul 05, 2007	39.04	39.42	38.88	39.34	972,176	+0.30(+0.78%)
Jul 03, 2007	39.41	39.41	39.01	39.04	548,320	-0.37(-0.93%)
Jul 02, 2007	38.85	39.61	38.85	39.41	1,869,599	+0.51(+1.31%)
Jun 29, 2007	38.87	39.21	38.56	38.90	1,024,988	-0.03(-0.07%)
Jun 28, 2007	38.88	39.39	38.88	38.92	1,189,378	+0.04(+0.09%)
Jun 27, 2007	38.43	39.19	38.25	38.89	2,093,624	+0.42(+1.10%)
Jun 26, 2007	38.81	38.91	38.34	38.47	1,288,164	-0.17(-0.44%)
Jun 25, 2007	38.56	38.97	38.39	38.64	1,958,505	-0.19(-0.48%)
Jun 22, 2007	38.92	39.10	38.62	38.82	1,814,170	-0.25(-0.64%)
Jun 21, 2007	39.10	39.36	38.73	39.08	1,459,002	-0.14(-0.37%)
Jun 20, 2007	39.69	39.78	39.12	39.22	1,551,311	-0.44(-1.11%)
Jun 19, 2007	38.87	39.79	38.79	39.66	2,175,716	+0.73(+1.87%)
Jun 18, 2007	39.03	39.40	38.79	38.93	3,046,203	-0.46(-1.16%)
Jun 15, 2007	40.65	40.76	39.22	39.39	4,699,204	-0.91(-2.25%)
Jun 14, 2007	40.57	40.89	40.13	40.30	2,485,577	+0.00(+0.00%)
Jun 13, 2007	40.40	40.54	40.05	40.30	1,374,694	-0.27(-0.66%)
Jun 12, 2007	40.45	40.98	40.25	40.56	1,800,181	-0.15(-0.37%)
Jun 11, 2007	40.77	40.85	40.44	40.72	1,185,039	+0.01(+0.02%)
Jun 08, 2007	40.37	41.02	40.00	40.71	1,416,344	+0.22(+0.53%)
Jun 07, 2007	40.41	40.56	39.68	40.49	4,538,048	-0.15(-0.37%)
Jun 06, 2007	41.11	41.25	40.43	40.65	2,288,297	-0.56(-1.35%)
Jun 05, 2007	42.30	42.33	41.01	41.20	1,553,739	-1.03(-2.44%)
Jun 04, 2007	41.63	42.30	41.63	42.23	1,429,951	+0.39(+0.94%)

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.