Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	31.13	31.29	30.76	31.00	1,960,907	+0.24(+0.79%)
Aug 30, 2007	30.76	31.30	30.65	30.75	1,914,719	-0.33(-1.05%)
Aug 29, 2007	30.69	31.20	30.43	31.08	1,618,453	+0.58(+1.89%)
Aug 28, 2007	30.95	30.95	30.45	30.50	1,290,532	-0.86(-2.75%)
Aug 27, 2007	31.54	31.55	31.25	31.36	2,625,455	-0.47(-1.46%)
Aug 24, 2007	31.50	31.83	30.84	31.83	5,699,984	+0.34(+1.08%)
Aug 23, 2007	32.23	32.27	31.41	31.49	1,711,837	-0.89(-2.75%)
Aug 22, 2007	32.50	32.73	31.83	32.38	3,539,504	+0.16(+0.50%)
Aug 21, 2007	31.81	32.46	31.62	32.22	2,833,589	+0.48(+1.51%)
Aug 20, 2007	32.24	32.36	31.27	31.74	2,703,082	-0.47(-1.45%)
Aug 17, 2007	31.97	32.78	31.83	32.21	3,374,320	+1.08(+3.46%)
Aug 16, 2007	29.06	31.15	29.06	31.13	9,788,998	+2.04(+7.00%)
Aug 15, 2007	29.07	30.13	28.83	29.09	1,844,358	+0.01(+0.05%)
Aug 14, 2007	29.69	29.69	29.06	29.08	743,326	-0.72(-2.43%)
Aug 13, 2007	30.65	30.88	29.50	29.80	1,978,461	-0.49(-1.61%)
Aug 10, 2007	29.63	30.85	29.45	30.29	2,876,467	+0.09(+0.30%)
Aug 09, 2007	30.04	30.79	29.82	30.20	2,362,643	-0.51(-1.65%)
Aug 08, 2007	29.81	31.26	29.81	30.70	6,016,395	+0.99(+3.34%)
Aug 07, 2007	29.11	30.10	29.11	29.71	4,929,607	+1.56(+5.53%)
Aug 06, 2007	28.24	28.34	27.76	28.15	2,028,247	-1.10(-3.75%)
Aug 03, 2007	29.25	29.25	29.25	29.25	0	+0.00(+0.00%)
Aug 02, 2007	29.19	29.56	29.06	29.25	1,410,103	+0.17(+0.60%)
Aug 01, 2007	28.92	29.21	28.42	29.08	1,790,975	+0.14(+0.48%)
Jul 31, 2007	29.72	29.79	28.90	28.94	2,537,755	-0.29(-0.98%)
Jul 30, 2007	29.13	29.51	28.77	29.22	1,367,225	+0.24(+0.84%)
Jul 27, 2007	29.09	29.54	28.93	28.98	1,491,832	-0.25(-0.86%)
Jul 26, 2007	29.33	29.53	28.89	29.23	2,093,572	-0.65(-2.19%)
Jul 25, 2007	29.94	30.13	29.52	29.88	2,437,752	+0.23(+0.77%)
Jul 24, 2007	30.23	30.23	29.54	29.66	1,546,653	-0.87(-2.85%)
Jul 23, 2007	30.73	30.73	30.52	30.52	857,861	-0.11(-0.36%)
Jul 20, 2007	31.04	31.05	30.47	30.63	1,509,818	-0.50(-1.61%)
Jul 19, 2007	31.15	31.36	30.96	31.14	4,752,481	+0.20(+0.65%)
Jul 18, 2007	31.44	31.44	30.68	30.93	3,865,986	-0.64(-2.02%)
Jul 17, 2007	31.68	31.77	31.57	31.57	291,517	-0.01(-0.02%)
Jul 16, 2007	31.71	31.80	31.53	31.58	397,562	-0.23(-0.72%)
Jul 13, 2007	31.73	31.88	31.71	31.81	388,929	+0.13(+0.39%)
Jul 12, 2007	31.40	31.90	31.40	31.68	1,195,422	+0.47(+1.51%)
Jul 11, 2007	31.23	31.28	31.03	31.21	1,106,499	-0.02(-0.07%)
Jul 10, 2007	31.89	31.89	31.23	31.23	980,885	-0.73(-2.28%)
Jul 09, 2007	32.21	32.21	31.90	31.96	1,028,469	-0.28(-0.86%)
Jul 06, 2007	32.15	32.25	32.04	32.24	510,227	+0.07(+0.22%)
Jul 05, 2007	32.30	32.30	32.06	32.17	31,799	-0.11(-0.34%)
Jul 03, 2007	32.18	32.32	32.16	32.28	742,606	+0.16(+0.50%)
Jul 02, 2007	32.11	32.88	32.05	32.12	356,410	+0.24(+0.74%)
Jun 29, 2007	32.18	32.34	31.81	31.89	729,656	-0.30(-0.93%)
Jun 28, 2007	32.17	32.50	32.00	32.18	915,416	+0.01(+0.04%)
Jun 27, 2007	31.80	32.23	31.74	32.17	2,388,111	+0.38(+1.20%)
Jun 26, 2007	31.75	31.92	31.63	31.79	1,510,307	+0.12(+0.37%)
Jun 25, 2007	31.73	32.04	31.62	31.67	645,769	-0.03(-0.09%)
Jun 22, 2007	31.98	31.98	31.65	31.70	1,080,024	-0.34(-1.06%)
Jun 21, 2007	32.09	32.18	31.85	32.04	1,490,393	-0.15(-0.45%)
Jun 20, 2007	32.59	32.59	32.17	32.18	453,535	-0.43(-1.32%)
Jun 19, 2007	32.49	32.64	32.39	32.62	1,631,259	+0.03(+0.11%)
Jun 18, 2007	32.63	32.66	32.41	32.58	328,352	-0.04(-0.13%)
Jun 15, 2007	32.57	32.94	32.53	32.62	1,865,222	+0.04(+0.13%)
Jun 14, 2007	32.64	32.84	32.57	32.58	2,289,979	-0.26(-0.78%)
Jun 13, 2007	32.38	33.00	32.23	32.84	1,385,067	+0.55(+1.70%)
Jun 12, 2007	32.69	32.69	32.29	32.29	894,552	-0.48(-1.46%)
Jun 11, 2007	32.71	32.88	32.58	32.77	182,881	+0.00(+0.00%)
Jun 08, 2007	32.36	32.80	32.34	32.77	1,303,770	+0.38(+1.16%)
Jun 07, 2007	32.74	32.74	32.34	32.39	1,674,282	-0.41(-1.25%)
Jun 06, 2007	32.90	32.90	32.74	32.80	713,972	-0.24(-0.74%)
Jun 05, 2007	33.30	33.30	32.96	33.05	1,720,758	-0.38(-1.12%)
Jun 04, 2007	33.42	33.42	33.29	33.42	347,648	-0.06(-0.17%)

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.