Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	30.02	30.11	29.53	29.70	25,236,388	+0.37(+1.25%)
Aug 30, 2007	29.11	29.59	28.91	29.33	23,341,894	-0.11(-0.36%)
Aug 29, 2007	29.27	29.51	28.79	29.44	32,384,622	+0.35(+1.22%)
Aug 28, 2007	29.67	29.67	28.99	29.09	35,222,240	-0.87(-2.92%)
Aug 27, 2007	30.52	30.62	29.95	29.96	20,273,892	-0.69(-2.26%)
Aug 24, 2007	30.36	30.69	30.04	30.66	19,857,788	+0.19(+0.61%)
Aug 23, 2007	30.99	31.08	30.12	30.47	32,191,860	-0.22(-0.72%)
Aug 22, 2007	31.14	31.24	30.04	30.69	46,234,260	-0.13(-0.43%)
Aug 21, 2007	30.77	31.41	30.52	30.82	35,348,008	-0.19(-0.62%)
Aug 20, 2007	31.47	31.70	30.07	31.02	49,001,876	-0.35(-1.11%)
Aug 17, 2007	32.08	32.22	30.79	31.36	86,742,648	+1.03(+3.39%)
Aug 16, 2007	28.52	30.62	28.13	30.34	77,067,040	+1.65(+5.74%)
Aug 15, 2007	28.77	29.63	28.56	28.69	41,520,428	-0.20(-0.69%)
Aug 14, 2007	29.31	29.37	28.77	28.89	37,794,400	-0.35(-1.21%)
Aug 13, 2007	30.17	30.31	29.14	29.24	31,964,172	-0.28(-0.95%)
Aug 10, 2007	28.93	29.89	28.36	29.52	48,600,016	+0.05(+0.18%)
Aug 09, 2007	30.05	30.65	29.47	29.47	58,777,732	-1.56(-5.03%)
Aug 08, 2007	30.52	31.51	30.20	31.03	41,136,108	+0.78(+2.58%)
Aug 07, 2007	30.01	30.72	29.45	30.25	45,801,968	+0.15(+0.51%)
Aug 06, 2007	29.19	30.09	28.87	30.09	51,263,308	+0.97(+3.35%)
Aug 03, 2007	29.16	29.99	28.95	29.12	54,898,356	-0.63(-2.11%)
Aug 02, 2007	29.63	29.86	29.35	29.75	42,415,592	+0.14(+0.47%)
Aug 01, 2007	29.15	29.65	28.82	29.61	66,663,112	+0.25(+0.84%)
Jul 31, 2007	30.07	30.67	29.31	29.36	51,070,308	-0.49(-1.65%)
Jul 30, 2007	29.85	30.11	29.09	29.85	48,439,780	+0.35(+1.18%)
Jul 27, 2007	29.41	30.18	29.15	29.51	59,479,828	+0.10(+0.34%)
Jul 26, 2007	29.55	29.72	29.02	29.41	76,747,968	-0.79(-2.63%)
Jul 25, 2007	30.47	30.83	29.55	30.20	60,219,848	-0.05(-0.15%)
Jul 24, 2007	31.11	31.32	30.10	30.25	53,520,992	-1.21(-3.84%)
Jul 23, 2007	31.86	31.94	31.40	31.46	30,758,286	-0.27(-0.86%)
Jul 20, 2007	32.56	32.56	31.61	31.73	45,983,788	-0.71(-2.18%)
Jul 19, 2007	33.02	33.15	31.92	32.44	39,271,740	-0.17(-0.53%)
Jul 18, 2007	32.56	32.88	31.91	32.61	53,266,024	-0.69(-2.08%)
Jul 17, 2007	33.32	33.68	33.24	33.30	27,385,910	+0.06(+0.18%)
Jul 16, 2007	33.30	33.66	33.18	33.24	18,382,596	-0.15(-0.44%)
Jul 13, 2007	33.14	33.50	32.87	33.39	24,572,904	+0.35(+1.05%)
Jul 12, 2007	32.48	33.11	32.11	33.04	28,738,510	+0.93(+2.91%)
Jul 11, 2007	31.70	32.32	31.44	32.11	40,825,732	+0.41(+1.30%)
Jul 10, 2007	32.22	32.40	31.66	31.70	32,799,108	-0.85(-2.62%)
Jul 09, 2007	33.08	32.88	32.38	32.55	15,855,190	-0.12(-0.37%)
Jul 06, 2007	32.44	32.80	32.32	32.67	16,176,876	+0.12(+0.37%)
Jul 05, 2007	32.76	32.92	32.46	32.55	17,391,936	-0.37(-1.11%)
Jul 03, 2007	32.82	33.08	32.72	32.92	11,157,999	+0.13(+0.39%)
Jul 02, 2007	32.62	32.86	32.40	32.79	23,560,748	+0.47(+1.44%)
Jun 29, 2007	32.84	32.89	32.09	32.32	32,623,640	-0.34(-1.04%)
Jun 28, 2007	32.86	33.01	32.40	32.66	21,630,826	-0.19(-0.57%)
Jun 27, 2007	32.20	32.89	32.08	32.85	24,513,622	+0.43(+1.32%)
Jun 26, 2007	32.26	32.72	32.22	32.42	28,425,774	+0.16(+0.50%)
Jun 25, 2007	32.50	32.83	32.06	32.26	25,841,726	-0.24(-0.74%)
Jun 22, 2007	33.25	33.19	32.41	32.50	37,638,608	-0.75(-2.25%)
Jun 21, 2007	33.19	33.28	32.48	33.25	29,086,558	+0.25(+0.77%)
Jun 20, 2007	33.96	34.02	32.97	33.00	22,365,792	-0.93(-2.73%)
Jun 19, 2007	33.65	33.94	33.55	33.92	18,364,556	+0.28(+0.83%)
Jun 18, 2007	33.91	33.92	33.58	33.64	13,930,729	-0.09(-0.26%)
Jun 15, 2007	33.78	34.02	33.64	33.73	27,511,610	+0.16(+0.48%)
Jun 14, 2007	33.31	33.91	33.31	33.57	18,647,554	+0.02(+0.06%)
Jun 13, 2007	33.11	33.62	33.04	33.55	21,746,436	+0.63(+1.91%)
Jun 12, 2007	33.50	33.62	32.92	32.92	23,068,190	-0.72(-2.14%)
Jun 11, 2007	33.63	33.92	33.38	33.64	16,776,113	+0.01(+0.04%)
Jun 08, 2007	33.24	33.68	33.05	33.63	20,332,460	+0.39(+1.18%)
Jun 07, 2007	33.56	33.79	33.18	33.24	26,100,322	-0.49(-1.46%)
Jun 06, 2007	34.17	34.18	33.53	33.73	20,805,520	-0.44(-1.29%)
Jun 05, 2007	34.18	34.35	34.15	34.17	20,411,308	-0.23(-0.68%)
Jun 04, 2007	34.40	34.56	34.38	34.40	16,671,784	-0.22(-0.64%)

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.