Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	40.15	40.20	40.10	40.15	2,023	+1.10(+2.82%)
Aug 30, 2007	39.05	39.25	38.80	39.05	2,675	+0.40(+1.03%)
Aug 29, 2007	39.00	39.00	38.15	38.65	2,750	-0.35(-0.90%)
Aug 28, 2007	39.00	39.00	38.85	39.00	200	-0.05(-0.13%)
Aug 27, 2007	39.05	39.25	38.50	39.05	930	-0.20(-0.51%)
Aug 24, 2007	38.92	39.25	38.50	39.25	900	+0.33(+0.85%)
Aug 23, 2007	38.92	38.92	38.92	38.92	2,700	+0.77(+2.02%)
Aug 22, 2007	38.15	38.15	37.75	38.15	1,500	+1.05(+2.83%)
Aug 21, 2007	37.10	37.30	37.10	37.10	550	-0.15(-0.40%)
Aug 20, 2007	37.25	37.60	37.25	37.25	1,080	+0.50(+1.36%)
Aug 17, 2007	36.75	37.65	35.75	36.75	20,411	+2.10(+6.06%)
Aug 16, 2007	34.65	36.00	33.95	34.65	8,526	-3.65(-9.53%)
Aug 15, 2007	38.30	39.40	38.10	38.30	813	-0.90(-2.30%)
Aug 14, 2007	39.20	40.15	39.20	39.20	2,121	-1.35(-3.33%)
Aug 13, 2007	40.55	41.10	40.55	40.55	1,979	-1.70(-4.02%)
Aug 10, 2007	42.25	42.40	41.90	42.25	997	-0.35(-0.82%)
Aug 09, 2007	42.60	42.60	42.60	42.60	200	-0.15(-0.35%)
Aug 08, 2007	42.75	42.75	42.75	42.75	100	+2.75(+6.88%)
Aug 07, 2007	40.00	40.00	39.90	40.00	200	+0.65(+1.65%)
Aug 06, 2007	39.35	39.75	39.35	39.35	326	-0.65(-1.62%)
Aug 03, 2007	40.00	40.00	39.55	40.00	1,485	-0.30(-0.74%)
Aug 02, 2007	40.30	40.30	40.06	40.30	500	+0.50(+1.26%)
Aug 01, 2007	39.80	40.75	39.45	39.80	1,150	-1.40(-3.40%)
Jul 31, 2007	41.20	41.20	40.50	41.20	1,000	+1.20(+3.00%)
Jul 30, 2007	40.00	40.00	39.50	40.00	970	+0.00(+0.00%)
Jul 27, 2007	40.15	40.25	38.50	40.00	1,500	-0.15(-0.37%)
Jul 26, 2007	40.15	41.00	40.15	40.15	1,300	-0.80(-1.95%)
Jul 25, 2007	40.95	42.00	40.50	40.95	5,490	-1.05(-2.50%)
Jul 24, 2007	42.00	42.00	41.85	42.00	1,020	-0.50(-1.18%)
Jul 23, 2007	42.50	42.50	41.50	42.50	2,269	+1.15(+2.78%)
Jul 20, 2007	41.35	41.85	41.35	41.35	1,400	-0.90(-2.13%)
Jul 19, 2007	42.25	42.75	42.00	42.25	2,600	+0.75(+1.81%)
Jul 18, 2007	42.30	41.80	41.25	41.50	2,950	-0.80(-1.89%)
Jul 17, 2007	42.30	42.50	42.10	42.30	1,450	-0.05(-0.12%)
Jul 16, 2007	42.45	42.50	41.75	42.35	5,165	-0.10(-0.24%)
Jul 13, 2007	42.00	42.75	42.00	42.45	11,160	+0.45(+1.07%)
Jul 12, 2007	41.10	42.00	41.20	42.00	1,225	+0.90(+2.19%)
Jul 11, 2007	40.75	42.00	40.95	41.10	17,788	+0.35(+0.86%)
Jul 10, 2007	40.75	40.75	39.95	40.75	11,223	+1.75(+4.49%)
Jul 09, 2007	39.00	39.25	38.75	39.00	7,158	+0.15(+0.39%)
Jul 06, 2007	38.85	38.85	38.00	38.85	1,060	+0.50(+1.30%)
Jul 05, 2007	38.35	38.85	38.35	38.35	325	+0.25(+0.66%)
Jul 03, 2007	38.10	38.45	38.10	38.10	300	+0.55(+1.46%)
Jul 02, 2007	37.55	37.75	37.55	37.55	1,600	+1.40(+3.87%)
Jun 29, 2007	36.15	36.25	36.15	36.15	200	+0.45(+1.26%)
Jun 28, 2007	35.70	36.00	34.70	35.70	930	+0.95(+2.73%)
Jun 27, 2007	34.75	35.00	34.70	34.75	683	-0.55(-1.56%)
Jun 26, 2007	35.30	35.75	34.95	35.30	2,782	-0.35(-0.98%)
Jun 25, 2007	35.65	35.70	35.10	35.65	2,700	-0.15(-0.42%)
Jun 22, 2007	36.75	36.50	35.80	35.80	3,376	-0.95(-2.59%)
Jun 21, 2007	36.75	36.80	32.35	36.75	4,700	+0.50(+1.38%)
Jun 20, 2007	36.25	37.30	36.55	36.25	2,285	+0.00(+0.00%)
Jun 19, 2007	36.25	37.35	36.85	36.25	1,389	+0.00(+0.00%)
Jun 18, 2007	36.25	37.50	36.92	36.25	8,815	+0.00(+0.00%)
Jun 15, 2007	36.25	37.75	37.35	36.25	1,665	+0.00(+0.00%)
Jun 14, 2007	36.25	36.75	36.35	36.25	700	+0.00(+0.00%)
Jun 13, 2007	36.25	35.50	35.10	36.25	1,100	+0.00(+0.00%)
Jun 12, 2007	36.25	35.70	35.28	36.25	6,255	+0.00(+0.00%)
Jun 11, 2007	36.25	36.25	36.25	36.25	0	+0.00(+0.00%)
Jun 08, 2007	36.25	36.25	36.00	36.25	2,300	+0.25(+0.69%)
Jun 07, 2007	36.00	36.40	36.00	36.00	750	-1.10(-2.96%)
Jun 06, 2007	37.10	37.50	37.10	37.10	950	-1.25(-3.26%)
Jun 05, 2007	38.35	38.40	38.30	38.35	4,510	+0.15(+0.39%)
Jun 04, 2007	38.20	38.50	38.20	38.20	1,433	+1.20(+3.24%)

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.