Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	32.12	32.59	32.01	32.19	22,573,376	+0.89(+2.86%)
Aug 30, 2007	30.73	31.85	30.51	31.29	16,768,840	-0.04(-0.13%)
Aug 29, 2007	30.56	31.43	30.50	31.33	18,988,046	+1.13(+3.73%)
Aug 28, 2007	31.20	31.20	29.86	30.21	22,031,814	-1.35(-4.29%)
Aug 27, 2007	32.09	32.36	31.35	31.56	17,145,264	-0.52(-1.62%)
Aug 24, 2007	31.04	32.08	30.87	32.08	20,842,770	+1.07(+3.44%)
Aug 23, 2007	31.51	32.11	30.50	31.01	30,187,552	-0.50(-1.59%)
Aug 22, 2007	30.63	31.52	30.63	31.51	33,038,760	+1.58(+5.29%)
Aug 21, 2007	29.46	30.61	29.13	29.93	31,511,430	+0.49(+1.66%)
Aug 20, 2007	29.09	29.72	28.41	29.44	36,946,764	+1.13(+3.98%)
Aug 17, 2007	27.96	29.00	26.35	28.31	60,083,020	+1.41(+5.24%)
Aug 16, 2007	27.80	27.80	24.69	26.90	87,163,696	-1.77(-6.16%)
Aug 15, 2007	30.27	30.32	28.35	28.67	40,442,848	-2.02(-6.57%)
Aug 14, 2007	32.40	32.52	30.39	30.69	26,552,992	-1.64(-5.07%)
Aug 13, 2007	32.35	32.77	32.01	32.33	20,071,440	+0.49(+1.55%)
Aug 10, 2007	30.96	32.31	30.57	31.83	29,878,226	+0.22(+0.70%)
Aug 09, 2007	32.21	32.72	31.30	31.61	39,820,904	-1.79(-5.35%)
Aug 08, 2007	32.10	33.64	31.97	33.40	27,234,944	+1.08(+3.34%)
Aug 07, 2007	31.47	32.45	30.86	32.32	25,954,458	+0.85(+2.70%)
Aug 06, 2007	32.12	32.25	29.97	31.47	42,981,864	-0.54(-1.68%)
Aug 03, 2007	32.26	33.34	31.93	32.01	25,642,346	-1.34(-4.01%)
Aug 02, 2007	33.61	33.69	32.64	33.34	25,679,362	+0.29(+0.89%)
Aug 01, 2007	33.96	34.68	31.94	33.05	45,166,168	-1.55(-4.49%)
Jul 31, 2007	34.53	35.98	34.53	34.60	26,839,226	+0.08(+0.22%)
Jul 30, 2007	33.63	34.63	33.20	34.53	31,986,624	+1.41(+4.25%)
Jul 27, 2007	33.14	33.95	31.98	33.12	35,818,260	+0.08(+0.23%)
Jul 26, 2007	33.88	34.01	32.12	33.04	43,402,820	-1.61(-4.63%)
Jul 25, 2007	36.06	36.12	32.82	34.65	48,035,732	-0.33(-0.95%)
Jul 24, 2007	36.30	36.47	34.61	34.98	29,195,970	-1.47(-4.03%)
Jul 23, 2007	36.27	36.87	35.86	36.45	22,940,326	-0.01(-0.04%)
Jul 20, 2007	35.96	36.76	35.55	36.46	31,499,586	+0.50(+1.40%)
Jul 19, 2007	34.62	36.04	34.61	35.96	32,905,344	+1.68(+4.90%)
Jul 18, 2007	33.68	34.39	33.36	34.28	20,413,024	+0.44(+1.31%)
Jul 17, 2007	34.53	34.60	33.61	33.84	21,362,478	-0.38(-1.12%)
Jul 16, 2007	34.90	35.05	33.75	34.22	18,760,568	-0.48(-1.38%)
Jul 13, 2007	35.07	35.29	34.40	34.70	18,946,412	-0.12(-0.34%)
Jul 12, 2007	34.49	35.14	33.51	34.82	33,953,516	+1.31(+3.91%)
Jul 11, 2007	33.01	33.87	32.96	33.51	32,360,586	+0.88(+2.70%)
Jul 10, 2007	32.46	33.13	32.08	32.63	19,841,670	-0.10(-0.32%)
Jul 09, 2007	33.08	33.32	32.70	32.73	27,409,148	+0.18(+0.54%)
Jul 06, 2007	31.66	32.83	31.72	32.55	22,590,486	+1.01(+3.21%)
Jul 05, 2007	31.65	31.92	31.33	31.54	18,322,556	+0.21(+0.66%)
Jul 03, 2007	31.84	31.85	31.27	31.33	9,565,045	+0.15(+0.50%)
Jul 02, 2007	30.78	31.20	30.65	31.18	15,977,354	+0.68(+2.25%)
Jun 29, 2007	30.41	30.93	30.10	30.49	18,610,800	+0.18(+0.61%)
Jun 28, 2007	30.22	30.92	30.25	30.31	23,446,796	+0.09(+0.30%)
Jun 27, 2007	28.47	30.34	28.11	30.22	42,522,724	+1.37(+4.76%)
Jun 26, 2007	30.17	30.18	28.45	28.84	31,665,668	-1.07(-3.58%)
Jun 25, 2007	30.28	30.56	29.83	29.92	16,329,277	-0.59(-1.93%)
Jun 22, 2007	30.52	30.83	30.24	30.50	19,611,112	-0.17(-0.54%)
Jun 21, 2007	29.94	30.72	29.46	30.67	23,019,526	+0.73(+2.45%)
Jun 20, 2007	30.88	30.89	29.88	29.94	18,763,164	-0.57(-1.87%)
Jun 19, 2007	30.18	30.85	30.05	30.51	23,092,666	-0.24(-0.79%)
Jun 18, 2007	31.41	31.48	30.67	30.75	18,530,136	-0.33(-1.07%)
Jun 15, 2007	31.19	31.26	30.84	31.08	29,321,162	+0.28(+0.92%)
Jun 14, 2007	30.20	31.25	30.20	30.80	30,317,102	+0.70(+2.32%)
Jun 13, 2007	29.33	30.58	29.24	30.10	44,702,420	+1.02(+3.52%)
Jun 12, 2007	28.25	29.40	28.17	29.08	43,679,052	+0.56(+1.98%)
Jun 11, 2007	27.97	29.01	27.72	28.51	28,145,340	+0.46(+1.65%)
Jun 08, 2007	27.17	28.09	26.69	28.05	32,371,678	+0.60(+2.20%)
Jun 07, 2007	27.98	28.53	27.36	27.45	26,864,018	-0.59(-2.09%)
Jun 06, 2007	28.61	28.63	27.70	28.03	23,037,382	-0.75(-2.62%)
Jun 05, 2007	29.09	29.13	28.38	28.79	22,473,342	-0.41(-1.41%)
Jun 04, 2007	29.20	29.36	28.75	29.20	18,774,870	-0.07(-0.25%)

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.