Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	30.24	31.03	29.57	30.71	2,641,001	+0.80(+2.66%)
Aug 30, 2007	30.39	30.73	29.59	29.91	943,700	-0.68(-2.22%)
Aug 29, 2007	29.95	31.22	29.82	30.59	2,209,828	+0.97(+3.28%)
Aug 28, 2007	30.59	30.67	29.55	29.62	1,366,429	-1.01(-3.30%)
Aug 27, 2007	31.80	31.94	30.61	30.63	894,888	-1.21(-3.81%)
Aug 24, 2007	32.05	32.30	31.52	31.84	736,918	-0.26(-0.82%)
Aug 23, 2007	33.65	33.65	31.98	32.10	980,360	-1.14(-3.42%)
Aug 22, 2007	32.93	34.07	32.69	33.24	812,402	+0.90(+2.79%)
Aug 21, 2007	32.22	32.68	31.80	32.34	898,904	-0.05(-0.15%)
Aug 20, 2007	33.60	33.71	32.07	32.39	932,372	-0.87(-2.63%)
Aug 17, 2007	34.96	36.15	31.46	33.26	2,642,855	-0.30(-0.90%)
Aug 16, 2007	31.95	33.99	30.94	33.56	2,141,244	+1.05(+3.23%)
Aug 15, 2007	34.12	34.23	32.43	32.51	2,181,715	-1.85(-5.40%)
Aug 14, 2007	35.74	35.97	34.00	34.37	1,713,881	-1.66(-4.61%)
Aug 13, 2007	37.43	38.22	35.69	36.03	1,355,616	-1.17(-3.13%)
Aug 10, 2007	38.60	38.77	36.85	37.19	1,154,931	-1.46(-3.77%)
Aug 09, 2007	39.52	41.26	37.87	38.65	1,922,173	-1.37(-3.42%)
Aug 08, 2007	40.52	41.43	38.41	40.02	1,710,173	+1.33(+3.44%)
Aug 07, 2007	38.01	39.13	37.06	38.69	1,295,663	+0.68(+1.79%)
Aug 06, 2007	38.68	38.68	35.36	38.01	1,669,394	-0.46(-1.19%)
Aug 03, 2007	38.12	39.23	37.97	38.46	1,503,700	-0.77(-1.96%)
Aug 02, 2007	38.77	39.72	38.52	39.23	1,053,715	+0.46(+1.18%)
Aug 01, 2007	40.41	40.78	37.87	38.77	1,617,358	-0.59(-1.50%)
Jul 31, 2007	40.78	42.22	39.10	39.37	2,115,190	-0.26(-0.66%)
Jul 30, 2007	39.13	40.00	38.75	39.63	728,443	+0.84(+2.15%)
Jul 27, 2007	40.06	40.20	38.63	38.79	1,776,801	-1.02(-2.56%)
Jul 26, 2007	40.35	40.56	39.03	39.81	991,996	-1.07(-2.61%)
Jul 25, 2007	39.86	41.09	39.44	40.88	1,066,629	+1.06(+2.66%)
Jul 24, 2007	40.45	40.80	39.65	39.82	965,910	-1.02(-2.50%)
Jul 23, 2007	41.41	41.45	40.64	40.84	1,021,893	-0.63(-1.52%)
Jul 20, 2007	43.03	43.19	41.40	41.47	1,352,012	-1.40(-3.26%)
Jul 19, 2007	42.98	43.21	42.73	42.87	484,413	-0.04(-0.09%)
Jul 18, 2007	43.70	43.81	42.63	42.91	1,032,571	-1.08(-2.45%)
Jul 17, 2007	44.08	44.69	43.98	43.99	214,608	-0.22(-0.51%)
Jul 16, 2007	45.64	45.64	44.15	44.21	448,782	-1.43(-3.13%)
Jul 13, 2007	44.66	45.92	44.50	45.64	976,344	+0.98(+2.20%)
Jul 12, 2007	43.99	44.66	43.87	44.66	454,343	+0.69(+1.57%)
Jul 11, 2007	44.03	44.18	43.52	43.97	746,701	-0.22(-0.51%)
Jul 10, 2007	45.15	45.29	44.02	44.19	666,480	-1.11(-2.44%)
Jul 09, 2007	45.54	45.64	44.88	45.30	264,244	-0.34(-0.74%)
Jul 06, 2007	45.54	45.96	45.27	45.64	588,834	+0.27(+0.60%)
Jul 05, 2007	45.48	45.97	45.21	45.37	661,228	-0.11(-0.24%)
Jul 03, 2007	45.83	45.85	45.20	45.48	314,086	-0.05(-0.11%)
Jul 02, 2007	45.00	45.58	44.62	45.52	594,292	+0.52(+1.17%)
Jun 29, 2007	45.55	45.55	44.78	45.00	745,877	-0.26(-0.58%)
Jun 28, 2007	45.05	45.45	44.66	45.26	488,635	+0.21(+0.47%)
Jun 27, 2007	44.38	45.35	43.84	45.05	784,185	+0.39(+0.87%)
Jun 26, 2007	45.11	45.45	44.44	44.66	609,018	-0.45(-0.99%)
Jun 25, 2007	45.93	46.31	44.86	45.11	793,762	-0.18(-0.41%)
Jun 22, 2007	46.08	46.24	45.27	45.29	649,592	-1.03(-2.22%)
Jun 21, 2007	46.59	46.59	45.99	46.32	888,091	-0.29(-0.62%)
Jun 20, 2007	47.04	47.23	46.46	46.61	582,449	-0.48(-1.01%)
Jun 19, 2007	45.40	47.25	45.38	47.09	1,032,777	+1.45(+3.17%)
Jun 18, 2007	46.08	46.15	45.23	45.64	1,694,417	-0.31(-0.68%)
Jun 15, 2007	46.70	46.84	45.94	45.95	1,095,800	-0.60(-1.29%)
Jun 14, 2007	46.86	47.02	46.54	46.55	770,695	-0.20(-0.44%)
Jun 13, 2007	46.37	46.76	45.75	46.76	1,470,438	+0.28(+0.61%)
Jun 12, 2007	47.39	47.44	46.16	46.48	761,015	-0.91(-1.93%)
Jun 11, 2007	47.60	48.01	47.19	47.39	531,887	-0.44(-0.91%)
Jun 08, 2007	47.01	48.03	47.00	47.83	603,097	+0.62(+1.32%)
Jun 07, 2007	48.26	48.83	47.19	47.20	1,019,333	-1.11(-2.29%)
Jun 06, 2007	48.26	48.32	47.61	48.31	1,096,521	+0.05(+0.10%)
Jun 05, 2007	49.05	49.32	48.15	48.26	916,822	-0.99(-2.01%)
Jun 04, 2007	49.47	50.02	49.04	49.25	875,837	-0.60(-1.21%)

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.