Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	33.21	34.10	33.19	33.79	1,189,900	+0.61(+1.84%)
Aug 30, 2007	33.44	33.41	32.82	33.18	985,700	-0.26(-0.78%)
Aug 29, 2007	32.64	33.47	32.52	33.44	808,100	+1.08(+3.34%)
Aug 28, 2007	32.99	33.25	32.32	32.36	1,267,900	-0.70(-2.12%)
Aug 27, 2007	33.62	33.63	32.78	33.06	687,578	-0.57(-1.69%)
Aug 24, 2007	33.09	33.63	32.71	33.63	733,200	+0.32(+0.96%)
Aug 23, 2007	33.38	33.93	33.03	33.31	1,223,400	-0.07(-0.21%)
Aug 22, 2007	33.96	34.41	33.26	33.38	1,051,700	-0.41(-1.21%)
Aug 21, 2007	32.79	33.92	32.79	33.79	1,137,900	+0.70(+2.12%)
Aug 20, 2007	32.76	33.26	32.57	33.09	1,228,900	+0.18(+0.55%)
Aug 17, 2007	31.44	32.95	31.36	32.91	1,808,400	+1.50(+4.78%)
Aug 16, 2007	30.28	31.56	29.73	31.41	1,754,800	+1.05(+3.46%)
Aug 15, 2007	30.30	31.54	30.00	30.36	991,280	-0.16(-0.52%)
Aug 14, 2007	31.07	31.32	30.38	30.52	1,149,400	-0.57(-1.83%)
Aug 13, 2007	31.99	32.16	30.94	31.09	1,094,900	-0.51(-1.61%)
Aug 10, 2007	29.79	32.10	29.79	31.60	1,674,200	-0.57(-1.77%)
Aug 09, 2007	30.92	33.29	30.92	32.17	1,636,300	-1.02(-3.07%)
Aug 08, 2007	31.95	33.35	31.80	33.19	1,424,100	+1.24(+3.88%)
Aug 07, 2007	32.28	32.98	31.23	31.95	1,195,200	-0.33(-1.02%)
Aug 06, 2007	32.05	32.34	30.68	32.28	1,464,400	+0.45(+1.41%)
Aug 03, 2007	31.80	33.16	31.59	31.83	1,136,000	-1.33(-4.01%)
Aug 02, 2007	33.17	34.07	32.84	33.16	1,368,300	-0.01(-0.03%)
Aug 01, 2007	32.70	33.34	31.78	33.17	1,101,232	+0.48(+1.47%)
Jul 31, 2007	32.80	33.63	32.62	32.69	1,482,000	+0.30(+0.93%)
Jul 30, 2007	32.90	32.91	32.10	32.39	1,798,000	-0.51(-1.55%)
Jul 27, 2007	32.91	33.99	32.90	32.90	1,985,800	-0.82(-2.43%)
Jul 26, 2007	34.25	34.29	32.70	33.72	1,407,204	-0.67(-1.95%)
Jul 25, 2007	35.05	35.20	34.02	34.39	1,017,900	-0.02(-0.06%)
Jul 24, 2007	34.55	34.98	34.37	34.41	1,193,000	-0.39(-1.12%)
Jul 23, 2007	36.09	36.23	34.74	34.80	1,253,300	-1.02(-2.85%)
Jul 20, 2007	36.39	36.59	35.77	35.82	957,800	-0.78(-2.13%)
Jul 19, 2007	36.51	36.84	36.43	36.60	396,541	+0.09(+0.25%)
Jul 18, 2007	36.27	36.60	36.01	36.51	1,150,500	-0.09(-0.25%)
Jul 17, 2007	36.74	36.83	36.28	36.60	1,051,500	+0.03(+0.08%)
Jul 16, 2007	36.72	37.05	36.55	36.57	889,740	-0.09(-0.25%)
Jul 13, 2007	36.19	36.75	36.19	36.66	869,200	+0.12(+0.33%)
Jul 12, 2007	35.85	36.58	35.74	36.54	811,300	+0.71(+1.98%)
Jul 11, 2007	35.74	35.89	35.34	35.83	612,800	-0.14(-0.39%)
Jul 10, 2007	36.75	36.52	35.82	35.97	844,548	-0.65(-1.77%)
Jul 09, 2007	36.75	36.85	36.52	36.62	821,600	-0.12(-0.33%)
Jul 06, 2007	36.70	37.02	36.34	36.74	531,000	-0.04(-0.11%)
Jul 05, 2007	36.60	36.92	36.36	36.78	676,600	+0.59(+1.63%)
Jul 03, 2007	36.59	36.75	36.06	36.19	402,700	-0.41(-1.12%)
Jul 02, 2007	35.67	36.71	35.66	36.60	931,900	+0.93(+2.61%)
Jun 29, 2007	35.79	36.25	35.37	35.67	1,093,615	+0.11(+0.31%)
Jun 28, 2007	35.73	36.22	35.54	35.56	1,180,700	-0.17(-0.48%)
Jun 27, 2007	35.38	36.09	35.22	35.73	1,594,713	+0.20(+0.56%)
Jun 26, 2007	35.58	35.93	35.39	35.53	1,000,500	+0.00(+0.00%)
Jun 25, 2007	35.88	36.22	35.22	35.53	1,645,337	-0.58(-1.61%)
Jun 22, 2007	35.92	36.49	35.88	36.11	1,269,087	-0.39(-1.07%)
Jun 21, 2007	36.59	36.75	35.89	36.50	1,821,880	+0.38(+1.05%)
Jun 20, 2007	37.29	37.30	36.12	36.12	765,800	-1.10(-2.96%)
Jun 19, 2007	36.66	37.22	36.38	37.22	905,100	+0.23(+0.62%)
Jun 18, 2007	37.83	38.01	36.82	36.99	827,400	-0.58(-1.54%)
Jun 15, 2007	37.71	37.99	37.47	37.57	709,300	+0.20(+0.54%)
Jun 14, 2007	37.87	38.00	37.14	37.37	627,200	-0.67(-1.76%)
Jun 13, 2007	37.56	38.14	37.30	38.04	899,400	+0.80(+2.15%)
Jun 12, 2007	37.54	37.75	37.03	37.24	1,167,000	-0.41(-1.09%)
Jun 11, 2007	38.00	38.00	37.54	37.65	793,700	-0.59(-1.54%)
Jun 08, 2007	37.93	38.27	37.54	38.24	1,638,701	+0.38(+1.00%)
Jun 07, 2007	39.61	38.92	37.86	37.86	1,316,756	-1.06(-2.72%)
Jun 06, 2007	38.50	39.38	38.91	38.92	1,298,800	-0.47(-1.19%)
Jun 05, 2007	39.87	40.06	39.29	39.39	1,243,900	-0.65(-1.62%)
Jun 04, 2007	39.76	40.22	39.75	40.04	894,900	+0.18(+0.45%)

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.