Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	29.89	30.08	29.67	29.87	533,600	+0.31(+1.05%)
Aug 30, 2007	29.53	29.78	29.19	29.56	555,500	+0.03(+0.10%)
Aug 29, 2007	28.96	29.53	28.84	29.53	561,900	+0.68(+2.36%)
Aug 28, 2007	29.62	29.69	28.83	28.85	584,800	-0.94(-3.16%)
Aug 27, 2007	30.01	30.16	29.62	29.79	423,600	-0.16(-0.53%)
Aug 24, 2007	29.83	30.01	29.69	29.95	519,700	+0.20(+0.67%)
Aug 23, 2007	30.45	30.60	29.56	29.75	568,000	-0.47(-1.56%)
Aug 22, 2007	30.03	30.50	29.96	30.22	668,100	+0.47(+1.58%)
Aug 21, 2007	29.99	30.13	29.63	29.75	586,100	-0.24(-0.80%)
Aug 20, 2007	29.53	30.09	29.28	29.99	721,600	+0.46(+1.56%)
Aug 17, 2007	29.63	30.11	28.88	29.53	767,900	+0.75(+2.61%)
Aug 16, 2007	28.58	29.05	28.01	28.78	1,039,100	+0.20(+0.70%)
Aug 15, 2007	29.45	29.74	28.53	28.58	790,385	-1.07(-3.61%)
Aug 14, 2007	30.24	30.36	29.35	29.65	858,018	-0.47(-1.56%)
Aug 13, 2007	30.39	30.73	30.02	30.12	1,002,200	-0.17(-0.56%)
Aug 10, 2007	29.59	30.88	29.33	30.29	979,200	+0.54(+1.82%)
Aug 09, 2007	30.24	30.89	29.21	29.75	1,687,200	-0.39(-1.29%)
Aug 08, 2007	30.08	30.18	29.36	30.14	1,636,300	+0.92(+3.15%)
Aug 07, 2007	29.43	29.55	28.91	29.22	1,105,026	-0.32(-1.08%)
Aug 06, 2007	29.05	29.54	28.76	29.54	1,264,122	+0.59(+2.04%)
Aug 03, 2007	29.15	29.40	28.94	28.95	1,416,531	-0.45(-1.53%)
Aug 02, 2007	29.51	29.67	29.19	29.40	1,366,400	-0.08(-0.27%)
Aug 01, 2007	28.74	29.75	28.73	29.48	1,809,100	+0.01(+0.03%)
Jul 31, 2007	30.93	33.98	29.05	29.47	2,281,448	-1.99(-6.33%)
Jul 30, 2007	30.91	31.72	30.75	31.46	923,900	+0.71(+2.31%)
Jul 27, 2007	31.23	31.34	30.69	30.75	982,800	-0.54(-1.73%)
Jul 26, 2007	32.00	32.08	30.65	31.29	1,488,700	-0.98(-3.04%)
Jul 25, 2007	32.71	32.80	32.01	32.27	1,037,577	-0.30(-0.92%)
Jul 24, 2007	32.77	33.24	32.43	32.57	738,400	-0.34(-1.03%)
Jul 23, 2007	32.75	33.07	32.60	32.91	799,100	+0.35(+1.07%)
Jul 20, 2007	33.61	33.62	32.47	32.56	1,617,000	-1.16(-3.44%)
Jul 19, 2007	33.75	33.88	33.49	33.72	491,854	+0.12(+0.36%)
Jul 18, 2007	33.36	33.65	33.16	33.60	870,860	+0.05(+0.15%)
Jul 17, 2007	33.49	33.91	33.49	33.55	527,500	+0.02(+0.06%)
Jul 16, 2007	33.33	33.91	33.33	33.53	623,800	-0.48(-1.41%)
Jul 13, 2007	34.09	34.13	33.86	34.01	616,900	-0.23(-0.67%)
Jul 12, 2007	33.70	34.24	33.54	34.24	790,400	+0.70(+2.09%)
Jul 11, 2007	33.30	33.76	33.30	33.54	844,600	+0.27(+0.81%)
Jul 10, 2007	33.75	33.75	33.26	33.27	746,400	-0.68(-2.00%)
Jul 09, 2007	34.33	34.53	33.89	33.95	840,600	-0.40(-1.16%)
Jul 06, 2007	34.05	34.46	33.70	34.35	850,300	+0.22(+0.64%)
Jul 05, 2007	33.70	34.24	33.61	34.13	920,900	+0.48(+1.43%)
Jul 03, 2007	33.46	33.76	33.31	33.65	279,900	+0.19(+0.57%)
Jul 02, 2007	33.21	33.58	33.14	33.46	745,786	+0.28(+0.84%)
Jun 29, 2007	32.78	33.34	32.75	33.18	1,186,400	+0.41(+1.25%)
Jun 28, 2007	32.32	32.88	32.17	32.77	1,111,900	+0.45(+1.39%)
Jun 27, 2007	32.16	32.49	31.95	32.32	1,049,500	+0.05(+0.15%)
Jun 26, 2007	32.47	32.64	32.14	32.27	986,996	-0.16(-0.49%)
Jun 25, 2007	32.84	33.10	32.41	32.43	943,500	-0.37(-1.13%)
Jun 22, 2007	33.35	33.36	32.74	32.80	861,100	-0.55(-1.65%)
Jun 21, 2007	33.29	33.35	32.48	33.35	454,300	+0.06(+0.18%)
Jun 20, 2007	33.77	34.00	33.29	33.29	366,200	-0.39(-1.16%)
Jun 19, 2007	33.36	33.70	33.13	33.68	449,100	+0.19(+0.57%)
Jun 18, 2007	33.28	33.60	33.21	33.49	350,900	+0.18(+0.54%)
Jun 15, 2007	33.38	33.53	32.92	33.31	660,000	+0.47(+1.43%)
Jun 14, 2007	32.73	33.08	32.70	32.84	453,300	+0.15(+0.46%)
Jun 13, 2007	32.36	32.69	32.13	32.69	492,600	+0.56(+1.74%)
Jun 12, 2007	32.48	32.57	32.10	32.13	358,900	-0.35(-1.08%)
Jun 11, 2007	32.64	32.66	32.18	32.48	467,100	-0.22(-0.67%)
Jun 08, 2007	32.73	32.85	32.39	32.70	818,600	-0.02(-0.06%)
Jun 07, 2007	33.12	33.14	32.72	32.72	678,700	-0.40(-1.21%)
Jun 06, 2007	33.52	33.52	32.95	33.12	340,800	-0.40(-1.19%)
Jun 05, 2007	33.85	34.00	33.45	33.52	326,300	-0.50(-1.47%)
Jun 04, 2007	33.78	34.08	33.54	34.02	376,100	+0.24(+0.71%)

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.