Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	30.89	31.73	30.83	31.51	5,453,000	+0.76(+2.47%)
Aug 30, 2007	30.76	31.14	30.58	30.75	3,492,900	-0.41(-1.32%)
Aug 29, 2007	30.34	31.21	29.90	31.16	4,503,200	+1.05(+3.49%)
Aug 28, 2007	31.01	31.25	30.07	30.11	3,831,000	-1.14(-3.65%)
Aug 27, 2007	31.74	31.74	31.10	31.25	2,468,915	-0.54(-1.70%)
Aug 24, 2007	31.35	31.94	31.17	31.79	3,448,400	+0.55(+1.76%)
Aug 23, 2007	31.54	31.60	31.09	31.24	4,716,200	-0.15(-0.48%)
Aug 22, 2007	31.23	32.19	30.94	31.39	4,541,100	+0.57(+1.85%)
Aug 21, 2007	30.20	31.06	30.17	30.82	4,996,900	+0.37(+1.22%)
Aug 20, 2007	31.04	31.04	30.09	30.45	4,918,153	+0.20(+0.66%)
Aug 17, 2007	30.30	30.90	29.71	30.25	6,632,478	+0.94(+3.21%)
Aug 16, 2007	29.15	29.75	28.76	29.31	8,273,825	-0.35(-1.18%)
Aug 15, 2007	30.05	30.89	29.60	29.66	6,328,400	-0.15(-0.50%)
Aug 14, 2007	31.23	31.30	29.78	29.81	4,960,623	-1.23(-3.96%)
Aug 13, 2007	30.68	31.49	30.64	31.04	3,860,100	+0.42(+1.37%)
Aug 10, 2007	31.44	31.44	29.83	30.62	6,114,620	-0.04(-0.13%)
Aug 09, 2007	32.00	32.25	29.61	30.66	8,682,361	-1.30(-4.07%)
Aug 08, 2007	32.05	32.17	31.15	31.96	6,933,978	-0.15(-0.47%)
Aug 07, 2007	31.68	32.41	31.56	32.11	9,063,429	+0.06(+0.19%)
Aug 06, 2007	31.01	32.45	31.01	32.05	6,525,460	+0.25(+0.79%)
Aug 03, 2007	32.22	32.53	31.76	31.80	6,228,638	-0.73(-2.24%)
Aug 02, 2007	31.97	32.73	31.91	32.53	7,084,867	+0.56(+1.75%)
Aug 01, 2007	31.60	32.09	31.03	31.97	6,930,233	+0.25(+0.79%)
Jul 31, 2007	32.90	33.35	31.42	31.72	6,755,781	-1.05(-3.20%)
Jul 30, 2007	32.38	33.04	31.94	32.77	5,580,209	+0.07(+0.21%)
Jul 27, 2007	32.73	33.04	31.97	32.70	8,256,750	-0.05(-0.15%)
Jul 26, 2007	33.89	33.99	32.61	32.75	8,857,403	-1.34(-3.93%)
Jul 25, 2007	34.68	34.73	33.88	34.09	5,657,867	-0.24(-0.70%)
Jul 24, 2007	34.68	35.09	34.26	34.33	4,487,202	-0.67(-1.91%)
Jul 23, 2007	34.98	35.50	34.80	35.00	5,046,689	+0.27(+0.78%)
Jul 20, 2007	34.60	35.75	34.55	34.73	5,820,850	-0.19(-0.54%)
Jul 19, 2007	34.98	35.16	34.76	34.92	4,629,300	+0.09(+0.26%)
Jul 18, 2007	34.49	34.89	34.14	34.83	3,931,698	+0.40(+1.16%)
Jul 17, 2007	34.91	35.00	34.21	34.43	5,103,600	-0.44(-1.26%)
Jul 16, 2007	34.42	34.96	34.34	34.87	2,894,800	+0.32(+0.93%)
Jul 13, 2007	33.73	34.75	33.73	34.55	2,979,800	-0.01(-0.03%)
Jul 12, 2007	34.35	34.61	34.08	34.56	4,684,698	+0.48(+1.41%)
Jul 11, 2007	33.99	34.37	33.55	34.08	3,813,400	-0.06(-0.18%)
Jul 10, 2007	34.23	34.64	34.04	34.14	5,156,974	-0.15(-0.44%)
Jul 09, 2007	34.62	34.66	34.27	34.29	3,828,400	-0.39(-1.12%)
Jul 06, 2007	34.16	35.00	34.12	34.68	4,890,900	+0.56(+1.64%)
Jul 05, 2007	34.06	34.49	33.91	34.12	2,957,900	-0.11(-0.32%)
Jul 03, 2007	34.39	34.40	33.75	34.23	2,665,600	+0.00(+0.00%)
Jul 02, 2007	33.32	34.38	33.57	34.23	5,672,340	+0.91(+2.73%)
Jun 29, 2007	33.05	34.02	33.05	33.32	6,852,300	+0.09(+0.27%)
Jun 28, 2007	32.92	33.50	32.92	33.23	3,339,600	+0.16(+0.48%)
Jun 27, 2007	32.55	33.11	32.53	33.07	4,475,200	+0.32(+0.98%)
Jun 26, 2007	32.62	32.98	32.60	32.75	5,041,239	+0.13(+0.40%)
Jun 25, 2007	32.40	32.97	32.35	32.62	3,106,200	+0.19(+0.59%)
Jun 22, 2007	32.76	32.76	32.39	32.43	5,570,625	-0.33(-1.01%)
Jun 21, 2007	33.20	33.23	32.54	32.76	5,101,280	-0.44(-1.33%)
Jun 20, 2007	33.60	33.70	33.17	33.20	3,764,300	-0.27(-0.81%)
Jun 19, 2007	33.21	33.54	33.09	33.47	2,875,100	+0.08(+0.24%)
Jun 18, 2007	33.43	33.95	33.19	33.39	2,926,500	+0.16(+0.48%)
Jun 15, 2007	33.30	33.57	33.10	33.23	4,658,000	+0.12(+0.36%)
Jun 14, 2007	33.10	33.15	32.88	33.11	3,227,300	-0.03(-0.09%)
Jun 13, 2007	32.90	33.15	32.73	33.14	3,419,300	+0.31(+0.94%)
Jun 12, 2007	32.80	33.19	32.43	32.83	4,289,500	-0.29(-0.88%)
Jun 11, 2007	32.91	33.31	32.88	33.12	3,135,600	+0.11(+0.33%)
Jun 08, 2007	32.40	33.06	32.30	33.01	3,824,430	+0.42(+1.29%)
Jun 07, 2007	33.10	33.20	32.52	32.59	3,615,020	-0.42(-1.27%)
Jun 06, 2007	33.53	33.89	32.64	33.01	3,733,630	-0.52(-1.55%)
Jun 05, 2007	33.47	33.82	33.07	33.53	3,189,500	-0.13(-0.39%)
Jun 04, 2007	33.48	33.69	33.33	33.66	3,489,194	+0.18(+0.54%)

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.