Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	32.63	32.70	32.38	32.51	5,949,336	+0.46(+1.43%)
Aug 30, 2007	31.69	32.31	31.66	32.06	7,031,598	+0.08(+0.24%)
Aug 29, 2007	31.55	31.99	31.45	31.98	6,320,586	+0.69(+2.21%)
Aug 28, 2007	31.88	31.96	31.25	31.29	5,746,101	-0.91(-2.83%)
Aug 27, 2007	32.33	32.33	32.02	32.20	3,526,468	-0.16(-0.49%)
Aug 24, 2007	31.88	32.41	32.06	32.36	8,787,996	+0.56(+1.76%)
Aug 23, 2007	31.80	31.89	31.45	31.80	6,188,817	+0.29(+0.93%)
Aug 22, 2007	31.31	31.55	31.21	31.51	5,831,041	+0.59(+1.90%)
Aug 21, 2007	30.87	31.07	30.73	30.92	6,230,467	-0.27(-0.85%)
Aug 20, 2007	31.42	31.43	30.74	31.18	7,171,051	+0.01(+0.03%)
Aug 17, 2007	30.85	31.35	30.68	31.17	10,598,312	+0.76(+2.51%)
Aug 16, 2007	30.48	30.53	29.49	30.41	15,995,565	-0.33(-1.08%)
Aug 15, 2007	30.84	31.42	30.71	30.74	10,178,224	-0.45(-1.44%)
Aug 14, 2007	31.78	31.83	31.15	31.19	7,571,900	-0.41(-1.30%)
Aug 13, 2007	31.46	31.97	31.53	31.60	8,514,530	+0.12(+0.37%)
Aug 10, 2007	31.53	31.59	30.93	31.49	10,329,961	-0.20(-0.62%)
Aug 09, 2007	31.99	32.23	31.62	31.68	12,574,081	-1.19(-3.61%)
Aug 08, 2007	32.35	33.17	32.40	32.87	12,700,312	+0.04(+0.12%)
Aug 07, 2007	32.08	33.06	32.06	32.83	10,869,673	+0.23(+0.71%)
Aug 06, 2007	32.41	32.61	31.92	32.60	13,688,076	+0.50(+1.56%)
Aug 03, 2007	32.47	33.05	32.07	32.10	11,766,784	-1.20(-3.60%)
Aug 02, 2007	33.39	33.40	32.88	33.30	11,960,860	-0.35(-1.03%)
Aug 01, 2007	33.74	33.95	32.99	33.64	13,510,416	+0.14(+0.43%)
Jul 31, 2007	33.76	34.12	33.45	33.50	8,785,783	-0.25(-0.73%)
Jul 30, 2007	33.57	33.82	33.31	33.74	7,952,586	+0.22(+0.66%)
Jul 27, 2007	34.10	34.23	33.20	33.52	13,435,408	-0.70(-2.05%)
Jul 26, 2007	34.86	34.92	33.68	34.22	12,750,234	-0.82(-2.33%)
Jul 25, 2007	34.82	35.09	34.49	35.04	9,088,889	+0.14(+0.40%)
Jul 24, 2007	35.34	35.57	34.81	34.90	9,878,301	-1.02(-2.85%)
Jul 23, 2007	35.84	36.05	35.60	35.92	6,810,304	+0.27(+0.74%)
Jul 20, 2007	35.82	35.86	35.41	35.66	8,355,702	-0.25(-0.70%)
Jul 19, 2007	35.79	35.95	35.77	35.91	7,367,058	-0.07(-0.19%)
Jul 18, 2007	35.65	35.98	35.60	35.98	7,848,888	+0.29(+0.81%)
Jul 17, 2007	35.91	35.97	35.61	35.69	6,200,013	-0.00(-0.01%)
Jul 16, 2007	35.86	35.93	35.47	35.69	6,606,897	-0.52(-1.43%)
Jul 13, 2007	35.98	36.32	35.97	36.21	6,379,009	+0.11(+0.31%)
Jul 12, 2007	35.68	36.14	35.67	36.10	7,520,841	+0.38(+1.05%)
Jul 11, 2007	35.52	35.76	35.46	35.72	7,657,877	+0.18(+0.52%)
Jul 10, 2007	35.76	35.86	35.47	35.54	9,627,868	-0.22(-0.62%)
Jul 09, 2007	35.68	35.89	35.62	35.76	6,115,694	+0.28(+0.79%)
Jul 06, 2007	35.43	35.60	35.40	35.48	9,732,846	+0.28(+0.80%)
Jul 05, 2007	35.65	35.64	34.96	35.20	6,548,475	-0.28(-0.80%)
Jul 03, 2007	35.47	35.55	35.32	35.48	4,213,034	+0.10(+0.29%)
Jul 02, 2007	35.23	35.42	35.17	35.38	10,251,509	+0.56(+1.61%)
Jun 29, 2007	34.83	34.99	34.63	34.82	7,781,029	+0.16(+0.47%)
Jun 28, 2007	34.63	34.78	34.54	34.66	11,282,886	+0.41(+1.20%)
Jun 27, 2007	33.89	34.25	33.84	34.25	10,340,744	+0.27(+0.78%)
Jun 26, 2007	34.42	34.42	33.83	33.98	10,423,681	+0.14(+0.41%)
Jun 25, 2007	33.97	34.12	33.67	33.84	13,459,325	+0.17(+0.50%)
Jun 22, 2007	33.93	34.04	33.41	33.67	12,615,070	+0.26(+0.77%)
Jun 21, 2007	33.49	33.56	33.21	33.42	10,457,982	+0.16(+0.49%)
Jun 20, 2007	33.76	33.79	33.19	33.25	9,216,012	-0.40(-1.18%)
Jun 19, 2007	33.78	33.78	33.48	33.65	11,853,301	+0.21(+0.64%)
Jun 18, 2007	33.59	33.63	33.40	33.44	7,329,303	-0.01(-0.03%)
Jun 15, 2007	33.68	33.81	33.39	33.45	14,100,487	+0.21(+0.62%)
Jun 14, 2007	33.05	33.29	33.00	33.24	5,648,523	+0.24(+0.73%)
Jun 13, 2007	32.73	33.01	32.64	33.00	8,417,159	+0.68(+2.11%)
Jun 12, 2007	32.78	32.88	32.28	32.32	9,629,732	-0.12(-0.36%)
Jun 11, 2007	32.17	32.58	32.14	32.43	5,443,838	+0.11(+0.33%)
Jun 08, 2007	32.33	32.33	31.95	32.33	6,987,966	+0.38(+1.19%)
Jun 07, 2007	32.06	32.41	31.82	31.94	6,690,140	-0.26(-0.81%)
Jun 06, 2007	32.43	32.54	32.10	32.21	5,153,135	-0.36(-1.10%)
Jun 05, 2007	32.71	32.76	32.42	32.56	6,986,211	-0.43(-1.32%)
Jun 04, 2007	32.76	33.09	32.76	33.00	9,873,248	+0.36(+1.11%)

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.