Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	36.50	37.40	36.24	36.96	784,200	+1.02(+2.84%)
Aug 30, 2007	35.10	36.09	35.10	35.94	584,300	+0.55(+1.55%)
Aug 29, 2007	34.82	35.47	34.61	35.39	641,800	+0.86(+2.49%)
Aug 28, 2007	34.13	34.96	34.11	34.53	1,440,200	+0.43(+1.26%)
Aug 27, 2007	35.07	35.07	33.92	34.10	720,000	-0.58(-1.67%)
Aug 24, 2007	34.84	35.04	33.93	34.68	1,188,600	-0.16(-0.46%)
Aug 23, 2007	35.14	35.30	34.81	34.84	1,447,300	-0.56(-1.58%)
Aug 22, 2007	35.74	36.13	35.15	35.40	999,000	+0.04(+0.11%)
Aug 21, 2007	35.20	35.45	35.05	35.36	797,900	-0.05(-0.14%)
Aug 20, 2007	36.20	36.53	35.21	35.41	1,015,100	-0.49(-1.36%)
Aug 17, 2007	34.00	36.39	33.89	35.90	1,661,900	+2.39(+7.13%)
Aug 16, 2007	35.56	35.56	33.03	33.51	2,238,671	-1.57(-4.48%)
Aug 15, 2007	36.76	37.28	34.43	35.08	1,183,500	-1.32(-3.63%)
Aug 14, 2007	37.52	37.57	36.33	36.40	1,045,011	-1.08(-2.88%)
Aug 13, 2007	39.41	39.48	37.24	37.48	2,266,100	-1.48(-3.80%)
Aug 10, 2007	38.90	39.20	38.33	38.96	2,155,816	-0.59(-1.49%)
Aug 09, 2007	37.15	39.97	36.89	39.55	3,398,496	+2.15(+5.75%)
Aug 08, 2007	35.14	37.79	35.14	37.40	2,753,100	+2.06(+5.83%)
Aug 07, 2007	34.01	35.41	33.66	35.34	1,738,900	+1.33(+3.91%)
Aug 06, 2007	33.72	34.27	33.37	34.01	1,052,360	+0.14(+0.41%)
Aug 03, 2007	34.47	35.50	33.85	33.87	1,039,900	-1.63(-4.59%)
Aug 02, 2007	35.52	35.69	35.00	35.50	1,021,744	-0.22(-0.62%)
Aug 01, 2007	36.29	36.62	35.01	35.72	1,351,800	-0.69(-1.90%)
Jul 31, 2007	36.72	36.77	36.25	36.41	1,067,040	-0.31(-0.84%)
Jul 30, 2007	36.38	36.76	35.91	36.72	1,005,300	+0.64(+1.77%)
Jul 27, 2007	36.58	36.82	35.97	36.08	1,394,300	-0.74(-2.01%)
Jul 26, 2007	37.39	37.44	36.57	36.82	1,694,953	-1.26(-3.31%)
Jul 25, 2007	38.79	38.85	37.71	38.08	1,720,011	-0.31(-0.81%)
Jul 24, 2007	37.89	38.41	37.30	38.39	2,288,495	+0.45(+1.19%)
Jul 23, 2007	37.91	38.07	37.63	37.94	950,100	+0.09(+0.24%)
Jul 20, 2007	37.52	38.01	37.26	37.85	1,123,632	+0.06(+0.16%)
Jul 19, 2007	37.44	37.91	37.21	37.79	1,107,800	+0.52(+1.40%)
Jul 18, 2007	36.91	37.44	36.62	37.27	979,599	-0.26(-0.69%)
Jul 17, 2007	36.81	37.59	36.60	37.53	1,189,149	+0.66(+1.79%)
Jul 16, 2007	36.88	37.08	36.69	36.87	1,051,659	-0.03(-0.08%)
Jul 13, 2007	36.95	37.09	36.68	36.90	890,966	-0.07(-0.19%)
Jul 12, 2007	36.45	37.00	36.20	36.97	1,298,100	+0.65(+1.79%)
Jul 11, 2007	36.12	36.61	36.05	36.32	1,274,600	+0.15(+0.41%)
Jul 10, 2007	36.07	36.77	36.00	36.17	1,343,700	-0.30(-0.82%)
Jul 09, 2007	36.51	37.00	36.29	36.47	1,037,700	-0.33(-0.90%)
Jul 06, 2007	36.13	36.84	36.10	36.80	761,100	+0.45(+1.24%)
Jul 05, 2007	35.48	36.44	35.24	36.35	1,187,700	+0.66(+1.85%)
Jul 03, 2007	35.50	35.78	35.41	35.69	706,000	+0.22(+0.62%)
Jul 02, 2007	35.25	35.56	35.09	35.47	927,900	+0.22(+0.62%)
Jun 29, 2007	35.78	35.99	34.98	35.25	876,500	-0.46(-1.29%)
Jun 28, 2007	35.63	35.94	35.34	35.71	885,214	+0.08(+0.22%)
Jun 27, 2007	34.94	35.63	34.55	35.63	1,366,100	+0.70(+2.00%)
Jun 26, 2007	35.15	35.51	34.70	34.93	1,627,895	-0.37(-1.05%)
Jun 25, 2007	36.01	35.94	35.20	35.30	1,725,200	-1.06(-2.92%)
Jun 22, 2007	36.50	36.60	36.15	36.36	1,463,050	-0.14(-0.38%)
Jun 21, 2007	36.70	36.70	35.91	36.50	1,223,600	-0.49(-1.32%)
Jun 20, 2007	36.72	37.49	36.62	36.99	1,573,000	+0.35(+0.96%)
Jun 19, 2007	36.76	36.88	36.31	36.64	6,791,000	-0.04(-0.11%)
Jun 18, 2007	35.90	37.18	35.82	36.68	2,040,400	+0.27(+0.74%)
Jun 15, 2007	36.44	36.69	36.10	36.41	1,272,900	+0.29(+0.80%)
Jun 14, 2007	35.75	36.18	35.08	36.12	1,753,900	+0.29(+0.81%)
Jun 13, 2007	34.40	36.90	33.50	35.83	4,394,200	+3.17(+9.71%)
Jun 12, 2007	32.62	33.15	32.43	32.66	1,638,500	+0.06(+0.18%)
Jun 11, 2007	32.14	33.13	31.91	32.60	1,552,340	+0.49(+1.53%)
Jun 08, 2007	32.50	32.68	31.45	32.11	1,687,800	-0.57(-1.74%)
Jun 07, 2007	33.20	33.49	32.36	32.68	1,821,200	-0.81(-2.42%)
Jun 06, 2007	33.95	33.99	32.75	33.49	2,278,600	-0.82(-2.39%)
Jun 05, 2007	34.41	34.71	33.85	34.31	1,348,740	-0.12(-0.35%)
Jun 04, 2007	34.50	34.85	34.22	34.43	1,304,300	-0.28(-0.81%)

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.