Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	32.23	32.39	32.06	32.18	213,524	+0.49(+1.54%)
Aug 30, 2007	31.40	31.95	31.31	31.69	207,743	-0.19(-0.59%)
Aug 29, 2007	31.51	31.93	31.32	31.88	205,395	+0.77(+2.47%)
Aug 28, 2007	31.68	31.69	31.08	31.11	381,164	-0.74(-2.31%)
Aug 27, 2007	31.97	31.97	31.81	31.85	149,575	-0.37(-1.13%)
Aug 24, 2007	31.60	32.21	31.60	32.21	242,247	+0.59(+1.87%)
Aug 23, 2007	31.81	31.87	31.36	31.62	268,621	-0.11(-0.33%)
Aug 22, 2007	31.49	31.80	31.48	31.72	554,585	+0.53(+1.69%)
Aug 21, 2007	31.18	31.45	31.11	31.20	434,635	-0.17(-0.55%)
Aug 20, 2007	31.49	31.60	31.12	31.37	584,753	-0.09(-0.28%)
Aug 17, 2007	31.41	31.69	31.09	31.46	272,595	+0.39(+1.27%)
Aug 16, 2007	30.89	31.08	30.00	31.07	1,186,486	-0.12(-0.37%)
Aug 15, 2007	31.56	31.96	31.11	31.18	494,429	-0.73(-2.29%)
Aug 14, 2007	32.51	32.57	31.89	31.91	758,354	-0.39(-1.20%)
Aug 13, 2007	32.75	32.77	32.30	32.30	923,104	-0.15(-0.48%)
Aug 10, 2007	32.46	32.69	32.11	32.46	730,715	-1.11(-3.30%)
Aug 09, 2007	32.93	33.56	32.73	33.56	1,268,139	-0.15(-0.44%)
Aug 08, 2007	33.30	33.91	33.30	33.71	546,817	+0.78(+2.37%)
Aug 07, 2007	32.59	33.26	32.52	32.93	1,730,775	+0.03(+0.10%)
Aug 06, 2007	32.69	32.90	32.31	32.90	1,043,595	+0.45(+1.38%)
Aug 03, 2007	32.57	32.75	32.42	32.45	312,699	-0.30(-0.93%)
Aug 02, 2007	32.63	32.84	32.52	32.75	617,450	-0.02(-0.07%)
Aug 01, 2007	32.59	32.96	32.07	32.78	308,363	+0.45(+1.39%)
Jul 31, 2007	32.66	32.93	32.33	32.33	297,524	-0.12(-0.36%)
Jul 30, 2007	32.25	32.50	32.05	32.44	121,936	+0.45(+1.40%)
Jul 27, 2007	32.28	32.44	31.89	32.00	602,998	+0.01(+0.02%)
Jul 26, 2007	32.59	32.87	31.80	31.99	1,059,311	-1.32(-3.97%)
Jul 25, 2007	33.43	33.47	33.00	33.31	247,305	+0.28(+0.84%)
Jul 24, 2007	33.45	33.56	32.87	33.04	466,971	-0.47(-1.40%)
Jul 23, 2007	33.61	33.73	33.50	33.51	156,981	+0.23(+0.68%)
Jul 20, 2007	33.60	33.68	33.18	33.28	807,670	-0.73(-2.13%)
Jul 19, 2007	34.16	34.26	33.95	34.01	146,504	+0.21(+0.61%)
Jul 18, 2007	33.81	33.98	33.41	33.80	549,389	+0.04(+0.13%)
Jul 17, 2007	33.81	33.93	33.73	33.76	342,325	+0.10(+0.30%)
Jul 16, 2007	33.58	33.83	33.57	33.66	437,164	+0.12(+0.36%)
Jul 13, 2007	33.57	33.66	33.50	33.54	329,499	-0.07(-0.20%)
Jul 12, 2007	33.14	33.64	33.14	33.60	396,338	+0.63(+1.90%)
Jul 11, 2007	32.73	33.03	32.72	32.98	318,660	+0.40(+1.24%)
Jul 10, 2007	32.76	33.06	32.56	32.57	276,931	-0.38(-1.16%)
Jul 09, 2007	33.09	33.12	32.95	32.95	153,910	-0.18(-0.53%)
Jul 06, 2007	32.96	33.25	32.90	33.13	243,150	+0.33(+1.01%)
Jul 05, 2007	32.79	32.98	32.60	32.80	538,688	+0.08(+0.25%)
Jul 03, 2007	32.70	32.78	32.67	32.72	188,233	+0.09(+0.29%)
Jul 02, 2007	32.44	32.65	32.44	32.62	140,362	+0.44(+1.36%)
Jun 29, 2007	32.18	32.38	32.02	32.18	200,517	+0.07(+0.22%)
Jun 28, 2007	32.07	32.31	32.05	32.11	157,885	+0.04(+0.14%)
Jun 27, 2007	31.68	32.07	31.61	32.07	120,852	+0.32(+0.99%)
Jun 26, 2007	32.22	32.22	31.75	31.75	157,885	-0.09(-0.28%)
Jun 25, 2007	31.83	32.21	31.75	31.84	294,453	+0.09(+0.30%)
Jun 22, 2007	32.08	32.14	31.63	31.75	388,570	-0.53(-1.63%)
Jun 21, 2007	31.96	32.30	31.86	32.27	203,227	+0.28(+0.87%)
Jun 20, 2007	32.52	32.57	31.97	32.00	160,052	-0.43(-1.31%)
Jun 19, 2007	32.20	32.51	32.17	32.42	252,543	-0.07(-0.20%)
Jun 18, 2007	32.67	32.67	32.41	32.49	97,910	-0.20(-0.63%)
Jun 15, 2007	32.65	32.83	32.54	32.69	358,944	+0.42(+1.29%)
Jun 14, 2007	32.07	32.38	32.03	32.28	188,956	+0.32(+1.01%)
Jun 13, 2007	31.55	31.97	31.55	31.96	189,136	+0.59(+1.88%)
Jun 12, 2007	31.71	31.87	31.36	31.37	263,924	-0.83(-2.58%)
Jun 11, 2007	32.14	32.32	31.96	32.20	290,299	-0.02(-0.07%)
Jun 08, 2007	31.77	32.22	31.65	32.22	312,699	+0.69(+2.18%)
Jun 07, 2007	31.91	32.22	31.51	31.53	945,865	-0.91(-2.80%)
Jun 06, 2007	33.02	32.93	32.34	32.44	926,355	-0.88(-2.64%)
Jun 05, 2007	33.51	33.52	33.09	33.32	1,222,616	-0.22(-0.66%)
Jun 04, 2007	33.35	33.55	33.35	33.54	2,589,207	+0.13(+0.38%)

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.