Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	33.69	34.54	33.56	34.41	948,645	+1.11(+3.32%)
Aug 30, 2007	32.35	33.52	32.35	33.30	1,193,089	+0.62(+1.90%)
Aug 29, 2007	32.12	32.72	31.86	32.68	736,970	+0.64(+1.99%)
Aug 28, 2007	33.02	33.02	31.96	32.04	975,262	-1.25(-3.76%)
Aug 27, 2007	33.34	33.75	33.01	33.29	580,034	-0.30(-0.90%)
Aug 24, 2007	32.35	33.81	32.13	33.60	964,841	+1.08(+3.31%)
Aug 23, 2007	32.33	32.87	31.68	32.52	983,422	+0.19(+0.59%)
Aug 22, 2007	31.85	32.73	31.85	32.33	1,169,360	+0.69(+2.16%)
Aug 21, 2007	31.84	32.47	31.37	31.65	1,429,999	-0.20(-0.63%)
Aug 20, 2007	31.27	32.08	30.80	31.84	881,853	+0.70(+2.25%)
Aug 17, 2007	31.38	33.21	30.49	31.14	1,704,700	+0.76(+2.49%)
Aug 16, 2007	31.62	31.86	29.20	30.39	2,968,473	-1.70(-5.29%)
Aug 15, 2007	33.49	34.32	31.88	32.08	1,853,600	-1.21(-3.64%)
Aug 14, 2007	33.45	33.99	32.66	33.29	1,536,088	+0.09(+0.26%)
Aug 13, 2007	33.21	33.80	32.78	33.21	1,628,617	+0.45(+1.39%)
Aug 10, 2007	31.15	33.05	30.63	32.75	2,409,279	+1.37(+4.37%)
Aug 09, 2007	33.05	33.39	30.92	31.38	3,309,840	-2.05(-6.12%)
Aug 08, 2007	35.37	35.72	31.66	33.43	3,534,195	-1.67(-4.76%)
Aug 07, 2007	33.91	36.56	33.48	35.10	3,953,151	+1.17(+3.45%)
Aug 06, 2007	32.82	33.95	31.94	33.93	2,506,705	+1.37(+4.21%)
Aug 03, 2007	32.92	33.51	32.43	32.56	2,977,512	-0.95(-2.83%)
Aug 02, 2007	32.23	33.64	31.94	33.51	3,551,144	+1.37(+4.26%)
Aug 01, 2007	31.85	32.42	30.91	32.14	2,323,780	+1.53(+5.00%)
Jul 31, 2007	32.26	32.62	29.27	30.61	3,458,866	-1.29(-4.05%)
Jul 30, 2007	31.00	32.30	30.50	31.90	2,354,037	+0.98(+3.17%)
Jul 27, 2007	31.43	31.95	30.78	30.92	2,671,173	-0.39(-1.25%)
Jul 26, 2007	31.93	32.30	30.67	31.31	2,203,002	-1.39(-4.26%)
Jul 25, 2007	33.54	33.66	32.18	32.70	2,189,341	-0.63(-1.89%)
Jul 24, 2007	33.85	34.23	33.29	33.33	1,502,301	-0.72(-2.11%)
Jul 23, 2007	34.89	35.41	33.90	34.05	2,225,350	-0.70(-2.02%)
Jul 20, 2007	35.05	35.40	34.09	34.75	1,494,406	-0.85(-2.39%)
Jul 19, 2007	35.84	36.01	35.46	35.60	1,163,334	+0.10(+0.27%)
Jul 18, 2007	35.17	35.87	35.16	35.51	1,461,135	+0.21(+0.59%)
Jul 17, 2007	36.26	36.34	35.13	35.30	1,531,066	-0.68(-1.88%)
Jul 16, 2007	36.23	36.78	35.92	35.98	1,417,319	-0.21(-0.57%)
Jul 13, 2007	36.53	36.69	36.02	36.19	1,007,904	-0.42(-1.15%)
Jul 12, 2007	36.12	36.61	36.04	36.61	1,873,814	+0.61(+1.70%)
Jul 11, 2007	35.41	36.04	35.32	35.99	2,121,270	+0.35(+0.98%)
Jul 10, 2007	36.48	36.40	35.46	35.64	1,843,180	-0.76(-2.08%)
Jul 09, 2007	36.95	37.01	36.11	36.40	1,419,453	-0.41(-1.13%)
Jul 06, 2007	36.27	36.99	36.25	36.81	1,016,442	+0.66(+1.83%)
Jul 05, 2007	35.80	36.37	35.52	36.15	1,303,069	+0.31(+0.87%)
Jul 03, 2007	35.76	35.90	35.33	35.84	574,008	+0.08(+0.22%)
Jul 02, 2007	34.88	35.90	34.82	35.76	1,543,872	+1.19(+3.43%)
Jun 29, 2007	34.48	34.81	34.27	34.58	1,879,714	+0.15(+0.44%)
Jun 28, 2007	34.78	35.04	34.35	34.42	1,499,566	-0.34(-0.99%)
Jun 27, 2007	34.49	34.91	33.63	34.77	1,906,331	-0.02(-0.07%)
Jun 26, 2007	35.37	35.37	34.42	34.79	1,368,857	-0.38(-1.09%)
Jun 25, 2007	35.20	36.11	35.00	35.17	1,626,859	-0.05(-0.14%)
Jun 22, 2007	35.68	35.99	35.01	35.22	1,203,886	-0.62(-1.73%)
Jun 21, 2007	35.36	35.87	34.95	35.84	1,334,833	+0.35(+0.99%)
Jun 20, 2007	35.92	36.33	35.49	35.49	1,353,414	-0.37(-1.04%)
Jun 19, 2007	35.73	35.92	35.39	35.87	1,229,623	-0.07(-0.20%)
Jun 18, 2007	35.91	36.06	35.67	35.94	1,177,270	+0.33(+0.94%)
Jun 15, 2007	35.68	35.95	35.26	35.60	1,350,150	+0.05(+0.13%)
Jun 14, 2007	35.04	35.94	35.01	35.56	1,712,986	+0.56(+1.59%)
Jun 13, 2007	34.11	35.17	33.95	35.00	1,484,111	+1.02(+3.00%)
Jun 12, 2007	34.21	34.57	33.83	33.98	1,022,091	-0.29(-0.86%)
Jun 11, 2007	33.77	34.75	33.45	34.27	1,234,576	+0.49(+1.44%)
Jun 08, 2007	33.26	33.84	32.80	33.79	1,212,047	+0.42(+1.27%)
Jun 07, 2007	34.25	34.57	33.25	33.37	1,048,331	-1.00(-2.92%)
Jun 06, 2007	35.52	35.06	34.15	34.37	1,455,485	-0.76(-2.15%)
Jun 05, 2007	34.83	35.28	34.57	35.13	1,680,218	+0.29(+0.85%)
Jun 04, 2007	34.37	34.89	34.00	34.83	1,104,075	+0.32(+0.92%)

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.