Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	40.71	41.01	40.55	40.82	13,427,762	+0.19(+0.46%)
Aug 30, 2007	40.51	40.82	40.32	40.63	13,274,652	-0.07(-0.17%)
Aug 29, 2007	40.56	40.79	40.32	40.70	14,199,871	+0.26(+0.65%)
Aug 28, 2007	40.72	40.87	40.13	40.44	17,323,986	-0.33(-0.81%)
Aug 27, 2007	41.05	41.09	40.57	40.77	12,469,933	-0.44(-1.06%)
Aug 24, 2007	40.82	41.22	40.69	41.21	13,593,991	+0.56(+1.37%)
Aug 23, 2007	40.62	40.74	40.34	40.65	17,137,438	+0.19(+0.46%)
Aug 22, 2007	40.55	40.70	40.25	40.47	15,359,635	+0.17(+0.43%)
Aug 21, 2007	40.41	40.62	40.13	40.29	15,591,460	-0.34(-0.85%)
Aug 20, 2007	40.72	41.13	40.45	40.63	15,229,404	-0.21(-0.52%)
Aug 17, 2007	40.57	40.91	40.11	40.85	31,929,592	+0.83(+2.06%)
Aug 16, 2007	39.08	40.50	39.08	40.02	36,175,996	+0.34(+0.87%)
Aug 15, 2007	39.97	40.50	39.59	39.68	19,458,430	-0.15(-0.38%)
Aug 14, 2007	40.15	40.28	39.70	39.83	17,483,332	-0.35(-0.87%)
Aug 13, 2007	40.75	40.88	40.01	40.18	24,544,474	-0.69(-1.70%)
Aug 10, 2007	40.20	41.18	40.18	40.87	27,418,194	+0.26(+0.65%)
Aug 09, 2007	40.73	41.72	40.00	40.61	31,257,494	-0.12(-0.29%)
Aug 08, 2007	40.85	41.10	40.38	40.73	21,931,830	-0.04(-0.11%)
Aug 07, 2007	40.63	41.12	40.15	40.77	30,762,154	+0.14(+0.35%)
Aug 06, 2007	39.38	40.63	39.35	40.63	29,731,824	+1.12(+2.83%)
Aug 03, 2007	39.69	39.80	39.40	39.51	32,536,354	-0.06(-0.14%)
Aug 02, 2007	39.41	39.75	39.15	39.57	19,003,472	+0.09(+0.22%)
Aug 01, 2007	38.45	39.68	38.44	39.48	23,713,652	+0.81(+2.10%)
Jul 31, 2007	39.55	39.50	38.59	38.66	24,751,540	-0.88(-2.23%)
Jul 30, 2007	39.07	39.72	38.78	39.55	23,810,622	+0.28(+0.72%)
Jul 27, 2007	38.97	39.63	38.94	39.27	26,511,476	+0.16(+0.42%)
Jul 26, 2007	38.95	39.88	38.94	39.10	35,297,276	-0.26(-0.67%)
Jul 25, 2007	39.33	39.73	39.12	39.37	21,729,562	+0.01(+0.03%)
Jul 24, 2007	39.11	40.24	39.10	39.35	23,667,984	-0.24(-0.60%)
Jul 23, 2007	38.93	39.82	38.93	39.59	15,322,178	+0.74(+1.91%)
Jul 20, 2007	38.90	39.31	38.81	38.85	19,531,196	-0.40(-1.02%)
Jul 19, 2007	39.05	39.46	39.05	39.25	13,717,363	+0.12(+0.32%)
Jul 18, 2007	39.00	39.37	38.77	39.12	17,704,338	-0.06(-0.14%)
Jul 17, 2007	39.40	39.67	39.18	39.18	22,042,248	-0.29(-0.74%)
Jul 16, 2007	38.98	39.69	38.88	39.47	20,595,552	+0.31(+0.78%)
Jul 13, 2007	39.12	39.38	38.91	39.17	19,208,868	-0.17(-0.43%)
Jul 12, 2007	38.48	39.37	38.48	39.33	28,023,210	+0.86(+2.23%)
Jul 11, 2007	38.16	38.55	38.06	38.48	19,289,298	+0.33(+0.87%)
Jul 10, 2007	38.47	38.56	38.13	38.15	20,138,638	-0.31(-0.80%)
Jul 09, 2007	38.43	38.55	38.38	38.45	19,316,236	+0.02(+0.07%)
Jul 06, 2007	38.55	38.52	38.35	38.43	13,114,438	-0.12(-0.31%)
Jul 05, 2007	38.57	38.71	38.38	38.55	19,007,712	-0.07(-0.19%)
Jul 03, 2007	38.63	38.69	38.41	38.62	8,187,543	+0.03(+0.08%)
Jul 02, 2007	38.25	38.63	38.35	38.59	15,788,938	+0.34(+0.90%)
Jun 29, 2007	38.41	38.56	37.98	38.25	19,174,490	-0.11(-0.28%)
Jun 28, 2007	38.50	38.63	38.16	38.35	14,776,460	-0.04(-0.11%)
Jun 27, 2007	38.22	38.40	38.07	38.40	16,760,100	+0.15(+0.39%)
Jun 26, 2007	38.25	38.50	38.12	38.25	23,653,306	+0.07(+0.18%)
Jun 25, 2007	38.19	38.46	38.03	38.18	18,703,956	+0.03(+0.08%)
Jun 22, 2007	38.68	38.73	38.12	38.15	31,549,836	-0.53(-1.37%)
Jun 21, 2007	38.72	39.00	38.50	38.68	21,048,982	-0.04(-0.10%)
Jun 20, 2007	38.64	39.06	38.64	38.72	29,633,262	+0.08(+0.19%)
Jun 19, 2007	38.63	38.70	38.19	38.64	30,869,820	+0.03(+0.08%)
Jun 18, 2007	39.07	39.07	38.58	38.61	24,418,082	-0.50(-1.28%)
Jun 15, 2007	39.17	39.25	38.91	39.11	27,446,844	+0.09(+0.24%)
Jun 14, 2007	38.93	39.13	38.81	39.02	17,766,358	+0.03(+0.08%)
Jun 13, 2007	38.93	39.27	38.77	38.98	24,823,336	+0.13(+0.34%)
Jun 12, 2007	39.19	39.38	38.85	38.85	16,644,191	-0.56(-1.41%)
Jun 11, 2007	39.25	39.51	39.22	39.41	12,895,550	-0.01(-0.03%)
Jun 08, 2007	39.07	39.50	38.87	39.42	24,747,972	+0.47(+1.20%)
Jun 07, 2007	39.19	39.23	38.83	38.95	33,889,484	-0.54(-1.38%)
Jun 06, 2007	39.67	39.75	39.48	39.50	15,848,555	-0.17(-0.43%)
Jun 05, 2007	39.38	39.83	39.42	39.67	21,569,510	+0.17(+0.43%)
Jun 04, 2007	39.67	39.69	39.28	39.50	18,368,758	-0.18(-0.46%)

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.