Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	29.85	30.22	29.71	29.90	154,923	+0.41(+1.40%)
Aug 30, 2007	29.29	29.71	29.26	29.49	137,824	-0.27(-0.90%)
Aug 29, 2007	29.29	29.76	29.09	29.76	177,790	+0.64(+2.18%)
Aug 28, 2007	29.61	29.61	28.98	29.12	231,148	-0.66(-2.22%)
Aug 27, 2007	30.02	30.02	29.70	29.78	129,171	-0.22(-0.73%)
Aug 24, 2007	29.45	30.00	29.14	30.00	330,860	+0.56(+1.90%)
Aug 23, 2007	29.81	29.81	29.03	29.44	383,394	+0.27(+0.93%)
Aug 22, 2007	29.08	29.25	28.91	29.17	233,621	+0.90(+3.18%)
Aug 21, 2007	27.95	28.27	27.86	28.27	349,607	+0.31(+1.11%)
Aug 20, 2007	28.10	28.12	27.37	27.96	224,350	+0.01(+0.05%)
Aug 17, 2007	30.99	33.01	27.35	27.94	402,759	+0.59(+2.17%)
Aug 16, 2007	27.28	27.46	26.50	27.35	561,803	-0.61(-2.19%)
Aug 15, 2007	28.52	28.68	27.79	27.96	459,413	-0.85(-2.96%)
Aug 14, 2007	29.20	29.28	28.67	28.82	269,261	-0.63(-2.14%)
Aug 13, 2007	29.78	29.78	29.35	29.45	465,387	-0.14(-0.46%)
Aug 10, 2007	29.37	29.71	29.12	29.59	271,939	-0.32(-1.06%)
Aug 09, 2007	29.47	30.17	29.47	29.90	301,812	-0.49(-1.60%)
Aug 08, 2007	30.48	30.39	29.86	30.39	313,348	+0.83(+2.79%)
Aug 07, 2007	29.12	29.63	29.04	29.56	306,138	+0.91(+3.19%)
Aug 06, 2007	29.91	29.99	28.40	28.65	255,870	-0.87(-2.93%)
Aug 03, 2007	29.51	29.51	29.51	29.51	0	+0.00(+0.00%)
Aug 02, 2007	29.37	29.61	29.22	29.51	201,894	+0.15(+0.50%)
Aug 01, 2007	29.13	29.59	28.91	29.37	525,750	-0.29(-0.97%)
Jul 31, 2007	30.12	30.13	29.51	29.65	239,801	+0.36(+1.23%)
Jul 30, 2007	29.57	29.57	28.98	29.29	312,524	+0.24(+0.82%)
Jul 27, 2007	29.71	29.71	28.83	29.06	799,338	-0.55(-1.87%)
Jul 26, 2007	30.59	30.59	29.17	29.61	661,308	-1.29(-4.16%)
Jul 25, 2007	32.49	32.49	30.60	30.90	441,696	+0.10(+0.32%)
Jul 24, 2007	31.31	31.32	30.78	30.80	333,538	-0.63(-2.01%)
Jul 23, 2007	31.56	31.56	31.36	31.43	149,154	-0.24(-0.77%)
Jul 20, 2007	31.62	31.89	31.59	31.67	223,732	+0.02(+0.08%)
Jul 19, 2007	31.70	31.78	31.58	31.65	185,413	+0.05(+0.15%)
Jul 18, 2007	31.56	31.77	31.40	31.60	296,867	-0.05(-0.15%)
Jul 17, 2007	31.80	31.81	31.58	31.65	174,608	-0.28(-0.88%)
Jul 16, 2007	31.89	32.09	31.83	31.93	218,581	-0.13(-0.41%)
Jul 13, 2007	31.84	32.07	31.80	32.06	177,997	+0.23(+0.73%)
Jul 12, 2007	31.48	31.92	31.48	31.83	147,506	+0.26(+0.83%)
Jul 11, 2007	31.45	31.67	31.37	31.57	260,403	+0.14(+0.45%)
Jul 10, 2007	31.68	31.68	31.33	31.42	397,403	-0.39(-1.22%)
Jul 09, 2007	31.92	31.94	31.67	31.81	343,839	-0.28(-0.86%)
Jul 06, 2007	31.89	32.10	31.82	32.09	394,518	+0.39(+1.24%)
Jul 05, 2007	32.08	32.09	31.70	31.70	711,163	-0.21(-0.65%)
Jul 03, 2007	31.89	31.93	31.70	31.91	192,624	+0.01(+0.05%)
Jul 02, 2007	31.46	31.96	31.46	31.89	423,978	+0.35(+1.11%)
Jun 29, 2007	31.67	31.77	31.31	31.54	498,968	-0.07(-0.23%)
Jun 28, 2007	31.53	31.75	31.39	31.61	138,854	+0.28(+0.90%)
Jun 27, 2007	31.07	31.33	30.85	31.33	312,524	+0.10(+0.31%)
Jun 26, 2007	31.55	31.59	31.24	31.24	366,912	+0.07(+0.23%)
Jun 25, 2007	31.56	31.82	31.11	31.16	505,354	-0.68(-2.13%)
Jun 22, 2007	31.94	31.99	31.60	31.84	419,240	-0.32(-0.98%)
Jun 21, 2007	32.03	32.25	31.82	32.16	300,575	+0.12(+0.38%)
Jun 20, 2007	32.52	32.52	32.04	32.04	295,425	-0.36(-1.12%)
Jun 19, 2007	32.04	32.42	32.04	32.40	1,467,445	+0.24(+0.74%)
Jun 18, 2007	32.30	32.33	32.04	32.16	296,249	-0.11(-0.33%)
Jun 15, 2007	32.16	32.39	31.97	32.27	287,184	-0.00(-0.01%)
Jun 14, 2007	32.04	32.28	31.95	32.27	675,729	+0.04(+0.14%)
Jun 13, 2007	31.99	32.28	31.75	32.23	340,954	+0.38(+1.19%)
Jun 12, 2007	32.41	32.41	31.73	31.85	816,231	-0.57(-1.77%)
Jun 11, 2007	32.50	32.52	32.14	32.42	242,273	-0.12(-0.37%)
Jun 08, 2007	32.41	32.55	31.55	32.55	282,240	+0.03(+0.10%)
Jun 07, 2007	32.89	33.01	32.28	32.51	353,727	-0.79(-2.36%)
Jun 06, 2007	33.69	33.71	33.30	33.30	492,169	-0.67(-1.96%)
Jun 05, 2007	34.12	34.15	33.76	33.96	352,491	-0.30(-0.88%)
Jun 04, 2007	34.37	34.37	34.05	34.26	223,938	+0.24(+0.70%)

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.