Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	32.63	33.40	32.29	33.34	500,300	+1.30(+4.06%)
Aug 30, 2007	32.45	33.23	31.81	32.04	745,100	-0.69(-2.11%)
Aug 29, 2007	31.80	32.79	31.68	32.73	472,800	+1.18(+3.74%)
Aug 28, 2007	32.59	32.73	31.44	31.55	784,800	-1.29(-3.93%)
Aug 27, 2007	33.22	33.50	32.39	32.84	454,600	-0.81(-2.41%)
Aug 24, 2007	33.49	33.70	33.01	33.65	450,100	+0.34(+1.02%)
Aug 23, 2007	33.01	33.66	32.88	33.31	950,700	+0.71(+2.18%)
Aug 22, 2007	32.68	32.86	32.08	32.60	716,700	+0.11(+0.34%)
Aug 21, 2007	32.24	32.97	31.98	32.49	643,986	-0.15(-0.46%)
Aug 20, 2007	32.35	33.00	31.80	32.64	525,600	-0.34(-1.03%)
Aug 17, 2007	32.80	33.25	31.55	32.98	1,082,000	+0.64(+1.98%)
Aug 16, 2007	32.55	32.82	31.00	32.34	1,185,700	-0.72(-2.18%)
Aug 15, 2007	33.56	34.35	32.86	33.06	1,538,800	-0.23(-0.69%)
Aug 14, 2007	34.00	34.29	32.86	33.29	2,059,916	+0.60(+1.84%)
Aug 13, 2007	32.02	33.54	32.02	32.69	1,347,600	+1.10(+3.48%)
Aug 10, 2007	31.50	31.91	29.99	31.59	1,909,000	-0.28(-0.88%)
Aug 09, 2007	32.46	33.60	31.63	31.87	1,622,700	-0.88(-2.69%)
Aug 08, 2007	33.16	33.32	32.10	32.75	1,912,400	-0.03(-0.09%)
Aug 07, 2007	32.32	33.01	31.41	32.78	1,319,800	-0.04(-0.12%)
Aug 06, 2007	32.96	33.05	31.40	32.82	1,010,717	-0.34(-1.03%)
Aug 03, 2007	33.39	34.54	32.98	33.16	963,209	-1.38(-4.00%)
Aug 02, 2007	34.69	35.25	33.90	34.54	822,595	+0.02(+0.06%)
Aug 01, 2007	34.50	35.15	33.49	34.52	1,295,132	+0.32(+0.94%)
Jul 31, 2007	35.00	35.81	34.20	34.20	854,900	-0.16(-0.47%)
Jul 30, 2007	33.85	34.80	33.64	34.36	1,144,100	+0.72(+2.14%)
Jul 27, 2007	34.99	34.99	33.11	33.64	1,392,500	-0.29(-0.85%)
Jul 26, 2007	33.37	34.39	31.38	33.93	1,904,400	-1.25(-3.55%)
Jul 25, 2007	35.27	35.43	33.94	35.18	863,700	+0.22(+0.63%)
Jul 24, 2007	36.26	36.34	34.78	34.96	975,748	-1.81(-4.92%)
Jul 23, 2007	37.57	37.57	36.61	36.77	663,327	-0.37(-1.00%)
Jul 20, 2007	38.44	38.46	37.09	37.14	534,300	-1.25(-3.26%)
Jul 19, 2007	37.64	38.39	37.37	38.39	647,800	+0.98(+2.62%)
Jul 18, 2007	37.04	37.71	36.61	37.41	825,114	+0.22(+0.59%)
Jul 17, 2007	37.39	38.36	37.15	37.19	807,800	+0.05(+0.13%)
Jul 16, 2007	37.61	37.89	36.82	37.14	737,600	-0.69(-1.82%)
Jul 13, 2007	37.37	38.16	37.37	37.83	551,500	+0.30(+0.80%)
Jul 12, 2007	38.25	38.44	37.11	37.53	801,300	-0.47(-1.24%)
Jul 11, 2007	37.54	38.04	37.14	38.00	684,100	+0.42(+1.12%)
Jul 10, 2007	37.70	38.01	37.29	37.58	680,600	-0.40(-1.05%)
Jul 09, 2007	37.72	38.31	37.64	37.98	609,945	+0.50(+1.33%)
Jul 06, 2007	37.99	38.26	37.32	37.48	570,400	-0.28(-0.74%)
Jul 05, 2007	37.90	37.91	37.18	37.76	633,800	+0.14(+0.37%)
Jul 03, 2007	37.60	37.99	37.31	37.62	440,600	+0.35(+0.94%)
Jul 02, 2007	37.01	37.41	36.60	37.27	895,800	+0.39(+1.06%)
Jun 29, 2007	36.95	37.49	36.63	36.88	906,700	+0.23(+0.63%)
Jun 28, 2007	37.81	38.27	36.48	36.65	1,236,498	-1.09(-2.89%)
Jun 27, 2007	37.03	37.88	36.51	37.74	1,478,300	+0.30(+0.80%)
Jun 26, 2007	38.82	39.03	37.33	37.44	1,289,275	-1.50(-3.85%)
Jun 25, 2007	39.90	39.94	38.73	38.94	1,051,497	-1.21(-3.01%)
Jun 22, 2007	41.35	41.45	40.07	40.15	1,497,613	-1.14(-2.76%)
Jun 21, 2007	40.24	41.29	40.01	41.29	687,599	+1.30(+3.25%)
Jun 20, 2007	41.26	41.89	39.81	39.99	852,900	-1.32(-3.20%)
Jun 19, 2007	41.68	41.70	41.15	41.31	707,000	-0.57(-1.36%)
Jun 18, 2007	42.40	42.50	41.73	41.88	623,800	+0.04(+0.10%)
Jun 15, 2007	41.91	42.17	41.73	41.84	705,200	+0.09(+0.22%)
Jun 14, 2007	41.29	42.09	41.28	41.75	945,600	+0.86(+2.10%)
Jun 13, 2007	39.00	41.21	39.00	40.89	1,979,300	+1.98(+5.09%)
Jun 12, 2007	37.55	39.41	37.55	38.91	1,557,400	+1.37(+3.65%)
Jun 11, 2007	37.71	38.17	37.54	37.54	574,500	-0.21(-0.56%)
Jun 08, 2007	37.58	37.75	36.87	37.75	877,200	-0.08(-0.21%)
Jun 07, 2007	38.85	39.29	37.83	37.83	878,600	-1.02(-2.63%)
Jun 06, 2007	39.78	39.80	38.69	38.85	693,200	-0.93(-2.34%)
Jun 05, 2007	39.48	39.85	39.13	39.78	547,100	+0.29(+0.73%)
Jun 04, 2007	38.37	39.49	38.37	39.49	1,674,700	+0.94(+2.44%)

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.