Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	30.16	30.68	29.73	30.54	612,801	+0.40(+1.32%)
Aug 30, 2007	29.26	30.52	29.06	30.14	787,722	+0.65(+2.19%)
Aug 29, 2007	28.65	29.59	28.51	29.49	562,923	+1.03(+3.64%)
Aug 28, 2007	29.03	29.03	28.26	28.46	436,837	-0.55(-1.90%)
Aug 27, 2007	29.47	29.58	28.70	29.01	462,124	-0.59(-2.01%)
Aug 24, 2007	29.67	29.67	28.37	29.60	1,170,737	+0.01(+0.03%)
Aug 23, 2007	30.17	30.19	29.01	29.60	524,413	-0.35(-1.18%)
Aug 22, 2007	29.67	30.29	29.48	29.95	769,859	+0.45(+1.52%)
Aug 21, 2007	30.03	30.51	29.46	29.50	683,210	-0.66(-2.20%)
Aug 20, 2007	30.20	30.70	29.51	30.17	634,608	+0.03(+0.11%)
Aug 17, 2007	30.65	30.97	29.48	30.13	684,602	+0.69(+2.34%)
Aug 16, 2007	28.89	30.02	28.09	29.44	1,444,486	+0.55(+1.91%)
Aug 15, 2007	29.78	30.08	28.79	28.89	759,999	-0.78(-2.64%)
Aug 14, 2007	31.16	31.42	29.56	29.67	868,106	-1.54(-4.94%)
Aug 13, 2007	30.82	31.41	29.79	31.22	1,115,524	+0.40(+1.29%)
Aug 10, 2007	31.55	32.64	30.79	30.82	1,444,254	-1.16(-3.64%)
Aug 09, 2007	32.76	34.04	30.00	31.98	2,120,621	-0.78(-2.37%)
Aug 08, 2007	30.84	33.88	30.73	32.76	1,756,744	+2.22(+7.28%)
Aug 07, 2007	29.73	31.22	29.31	30.54	974,126	+0.57(+1.90%)
Aug 06, 2007	28.77	29.97	28.26	29.97	869,034	+0.99(+3.42%)
Aug 03, 2007	29.29	29.78	28.96	28.98	768,351	-0.80(-2.69%)
Aug 02, 2007	29.49	30.07	29.04	29.78	716,153	+0.40(+1.35%)
Aug 01, 2007	27.11	29.38	26.81	29.38	2,128,625	-0.72(-2.38%)
Jul 31, 2007	31.04	31.28	30.08	30.10	858,131	-0.60(-1.97%)
Jul 30, 2007	30.49	31.35	29.65	30.70	886,550	+0.36(+1.19%)
Jul 27, 2007	31.23	31.90	30.34	30.34	957,887	-1.11(-3.54%)
Jul 26, 2007	31.86	32.54	30.71	31.45	1,421,867	-1.18(-3.62%)
Jul 25, 2007	32.90	32.92	32.29	32.63	917,056	-0.09(-0.26%)
Jul 24, 2007	33.10	33.11	32.33	32.72	864,627	-0.40(-1.20%)
Jul 23, 2007	33.46	33.61	33.02	33.11	710,469	+0.01(+0.03%)
Jul 20, 2007	33.92	34.07	32.88	33.10	677,991	-0.89(-2.61%)
Jul 19, 2007	33.67	34.45	33.63	33.99	763,015	+0.52(+1.55%)
Jul 18, 2007	33.31	33.67	32.52	33.48	883,070	+0.16(+0.47%)
Jul 17, 2007	33.32	34.04	33.21	33.32	567,878	-0.03(-0.10%)
Jul 16, 2007	33.52	33.58	32.98	33.35	558,052	-0.16(-0.49%)
Jul 13, 2007	33.77	33.96	33.52	33.52	334,413	+0.02(+0.05%)
Jul 12, 2007	33.07	33.82	33.07	33.50	576,379	+0.45(+1.36%)
Jul 11, 2007	32.79	33.05	32.27	33.05	594,822	+0.28(+0.87%)
Jul 10, 2007	33.58	33.58	32.47	32.77	628,229	-0.91(-2.69%)
Jul 09, 2007	33.42	33.89	33.20	33.67	296,367	+0.17(+0.51%)
Jul 06, 2007	33.53	33.79	33.29	33.50	293,815	+0.16(+0.49%)
Jul 05, 2007	33.35	33.57	32.97	33.34	469,663	-0.02(-0.05%)
Jul 03, 2007	32.79	33.67	32.79	33.35	374,663	+0.68(+2.08%)
Jul 02, 2007	32.30	32.76	32.04	32.67	453,076	+0.37(+1.15%)
Jun 29, 2007	32.63	32.90	32.19	32.30	607,118	-0.23(-0.72%)
Jun 28, 2007	32.42	32.79	32.30	32.54	762,551	+0.11(+0.35%)
Jun 27, 2007	32.21	32.49	31.94	32.42	643,656	+0.16(+0.48%)
Jun 26, 2007	32.28	32.45	31.78	32.27	507,130	+0.14(+0.43%)
Jun 25, 2007	32.86	32.92	32.00	32.13	879,474	-0.84(-2.56%)
Jun 22, 2007	33.32	33.69	32.92	32.98	831,452	-0.34(-1.04%)
Jun 21, 2007	33.18	33.46	32.75	33.32	376,403	-0.09(-0.28%)
Jun 20, 2007	33.97	34.16	33.29	33.42	391,019	-0.32(-0.95%)
Jun 19, 2007	34.02	34.24	33.59	33.73	538,217	-0.25(-0.74%)
Jun 18, 2007	33.72	34.29	33.65	33.98	605,378	+0.47(+1.39%)
Jun 15, 2007	33.29	34.10	33.29	33.52	595,634	+0.22(+0.67%)
Jun 14, 2007	33.09	33.71	32.91	33.29	874,138	+0.55(+1.68%)
Jun 13, 2007	32.37	32.81	31.88	32.74	1,254,834	+0.48(+1.50%)
Jun 12, 2007	32.57	32.57	31.99	32.26	517,685	-0.35(-1.08%)
Jun 11, 2007	32.23	32.89	32.06	32.61	428,949	+0.35(+1.10%)
Jun 08, 2007	31.90	32.29	31.84	32.26	506,782	+0.09(+0.29%)
Jun 07, 2007	32.67	32.82	31.64	32.17	708,033	-0.39(-1.19%)
Jun 06, 2007	32.95	33.12	32.55	32.55	652,820	-0.46(-1.38%)
Jun 05, 2007	32.93	33.26	32.69	33.01	647,136	-0.03(-0.08%)
Jun 04, 2007	32.63	33.10	32.41	33.04	591,922	+0.46(+1.40%)

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.