Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	28.69	29.54	28.37	29.28	1,951,600	+1.07(+3.79%)
Aug 30, 2007	28.31	28.45	27.84	28.21	1,300,200	-0.10(-0.35%)
Aug 29, 2007	27.12	28.37	27.01	28.31	1,760,700	+1.37(+5.09%)
Aug 28, 2007	27.83	28.03	26.88	26.94	1,938,300	-1.00(-3.58%)
Aug 27, 2007	27.98	28.59	27.85	27.94	1,029,500	-0.21(-0.75%)
Aug 24, 2007	27.13	28.21	26.93	28.15	1,310,400	+0.96(+3.53%)
Aug 23, 2007	27.89	28.30	26.95	27.19	1,382,200	-0.46(-1.66%)
Aug 22, 2007	27.18	27.76	26.78	27.65	1,941,100	+0.41(+1.51%)
Aug 21, 2007	26.87	27.53	26.48	27.24	1,692,924	+0.37(+1.38%)
Aug 20, 2007	27.10	27.47	26.59	26.87	2,505,117	-0.13(-0.48%)
Aug 17, 2007	27.22	27.32	26.31	27.00	2,882,200	+0.82(+3.13%)
Aug 16, 2007	24.38	26.19	24.23	26.18	3,511,700	+1.62(+6.60%)
Aug 15, 2007	25.31	25.78	24.55	24.56	2,078,800	-0.75(-2.96%)
Aug 14, 2007	26.71	26.82	25.30	25.31	2,814,600	-1.42(-5.31%)
Aug 13, 2007	26.55	27.92	26.41	26.73	3,843,900	+0.62(+2.37%)
Aug 10, 2007	25.00	26.80	24.86	26.11	5,504,676	-0.53(-1.99%)
Aug 09, 2007	28.00	28.97	26.12	26.64	5,886,633	-3.74(-12.31%)
Aug 08, 2007	28.57	30.46	28.57	30.38	2,909,272	+1.06(+3.62%)
Aug 07, 2007	28.87	29.74	28.79	29.32	2,886,626	+0.14(+0.48%)
Aug 06, 2007	27.93	29.18	27.71	29.18	2,735,332	+0.66(+2.31%)
Aug 03, 2007	29.02	30.31	28.51	28.52	2,342,500	-1.79(-5.91%)
Aug 02, 2007	29.48	30.52	29.48	30.31	2,103,557	+0.81(+2.75%)
Aug 01, 2007	29.41	29.68	28.87	29.50	3,631,309	-0.12(-0.41%)
Jul 31, 2007	30.78	31.30	29.61	29.62	2,073,200	-0.79(-2.60%)
Jul 30, 2007	30.21	30.56	30.02	30.41	1,881,801	+0.17(+0.56%)
Jul 27, 2007	30.65	31.32	30.18	30.24	2,660,812	-0.45(-1.47%)
Jul 26, 2007	31.78	31.92	30.29	30.69	4,518,167	-1.61(-4.98%)
Jul 25, 2007	33.03	33.24	31.80	32.30	2,143,691	-0.71(-2.15%)
Jul 24, 2007	33.85	34.07	32.94	33.01	1,669,027	-1.04(-3.05%)
Jul 23, 2007	34.87	34.92	34.01	34.05	1,194,900	-0.47(-1.36%)
Jul 20, 2007	35.28	35.31	34.40	34.52	1,246,300	-0.71(-2.02%)
Jul 19, 2007	34.90	35.41	34.73	35.23	1,442,500	+0.56(+1.62%)
Jul 18, 2007	34.22	34.97	34.22	34.67	2,368,000	+0.16(+0.46%)
Jul 17, 2007	34.83	35.12	34.47	34.51	1,344,300	-0.45(-1.29%)
Jul 16, 2007	34.80	35.11	34.53	34.96	1,488,500	+0.16(+0.46%)
Jul 13, 2007	34.25	34.84	33.99	34.80	1,473,500	+0.29(+0.84%)
Jul 12, 2007	33.98	34.78	33.46	34.51	2,568,900	+1.05(+3.14%)
Jul 11, 2007	33.13	33.49	32.66	33.46	2,565,600	+0.38(+1.15%)
Jul 10, 2007	34.01	34.13	33.06	33.08	1,544,700	-1.24(-3.61%)
Jul 09, 2007	35.00	35.00	34.15	34.32	1,489,000	-0.28(-0.81%)
Jul 06, 2007	33.85	34.70	33.60	34.60	1,356,200	+0.75(+2.22%)
Jul 05, 2007	33.84	34.00	33.66	33.85	1,297,700	-0.03(-0.09%)
Jul 03, 2007	33.82	33.96	33.56	33.88	823,200	+0.07(+0.21%)
Jul 02, 2007	34.56	34.57	33.63	33.81	2,815,100	-0.51(-1.49%)
Jun 29, 2007	34.57	35.01	34.18	34.32	1,693,176	+0.04(+0.12%)
Jun 28, 2007	34.91	34.95	33.26	34.28	3,247,400	-0.63(-1.80%)
Jun 27, 2007	34.76	34.91	34.27	34.91	2,431,200	-0.01(-0.03%)
Jun 26, 2007	34.85	35.34	34.85	34.92	2,063,800	+0.09(+0.26%)
Jun 25, 2007	34.38	35.08	34.22	34.83	2,065,600	+0.72(+2.11%)
Jun 22, 2007	34.48	34.57	33.99	34.11	1,928,503	-0.60(-1.73%)
Jun 21, 2007	34.65	34.73	33.99	34.71	1,170,692	+0.06(+0.17%)
Jun 20, 2007	35.28	35.42	34.65	34.65	1,324,700	-0.46(-1.31%)
Jun 19, 2007	34.84	35.15	34.33	35.11	1,292,300	+0.03(+0.09%)
Jun 18, 2007	35.06	35.17	34.90	35.08	863,800	+0.02(+0.06%)
Jun 15, 2007	34.99	35.20	34.87	35.06	1,531,900	+0.42(+1.21%)
Jun 14, 2007	34.37	34.72	34.17	34.64	1,191,300	+0.18(+0.52%)
Jun 13, 2007	33.90	34.47	33.63	34.46	1,567,200	+0.75(+2.22%)
Jun 12, 2007	33.92	34.11	33.42	33.71	1,210,100	-0.39(-1.14%)
Jun 11, 2007	34.11	34.11	33.62	34.10	1,540,552	-0.24(-0.70%)
Jun 08, 2007	32.61	34.45	32.25	34.34	2,969,800	+1.79(+5.50%)
Jun 07, 2007	32.84	33.37	32.55	32.55	2,006,400	-0.46(-1.39%)
Jun 06, 2007	33.00	33.10	32.69	33.01	1,615,010	-0.08(-0.24%)
Jun 05, 2007	33.47	33.50	32.87	33.09	1,684,000	-0.56(-1.66%)
Jun 04, 2007	33.71	34.03	33.60	33.65	1,249,400	-0.21(-0.62%)

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.