Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	29.90	30.93	29.90	30.42	2,091,600	+0.49(+1.64%)
Aug 30, 2007	29.22	29.94	28.88	29.93	1,246,900	+0.71(+2.43%)
Aug 29, 2007	28.30	29.25	28.23	29.22	1,090,500	+1.14(+4.06%)
Aug 28, 2007	29.15	29.32	28.08	28.08	1,172,900	-1.11(-3.80%)
Aug 27, 2007	29.38	29.61	29.11	29.19	925,400	-0.07(-0.24%)
Aug 24, 2007	29.28	29.53	29.00	29.26	802,900	-0.09(-0.31%)
Aug 23, 2007	29.24	29.61	28.82	29.35	1,197,100	+0.30(+1.03%)
Aug 22, 2007	28.57	29.25	28.52	29.05	1,343,800	+0.83(+2.94%)
Aug 21, 2007	28.22	28.50	28.00	28.22	1,948,900	-0.27(-0.95%)
Aug 20, 2007	27.82	29.00	27.70	28.49	1,474,700	+0.54(+1.93%)
Aug 17, 2007	27.70	28.10	26.95	27.95	1,861,700	+1.70(+6.48%)
Aug 16, 2007	26.20	26.87	25.60	26.25	2,141,100	+0.00(+0.00%)
Aug 15, 2007	26.09	27.06	25.80	26.25	1,401,735	-0.05(-0.19%)
Aug 14, 2007	26.83	26.90	26.18	26.30	1,468,436	-0.53(-1.98%)
Aug 13, 2007	27.91	28.87	26.78	26.83	1,529,800	-1.08(-3.87%)
Aug 10, 2007	27.63	28.11	26.73	27.91	1,698,900	-0.16(-0.57%)
Aug 09, 2007	28.49	29.44	27.63	28.07	2,163,500	-0.88(-3.04%)
Aug 08, 2007	27.75	29.00	27.65	28.95	2,201,700	+1.51(+5.50%)
Aug 07, 2007	26.52	27.71	26.16	27.44	1,935,206	+0.92(+3.47%)
Aug 06, 2007	25.87	26.52	25.30	26.52	12,230,985	+0.62(+2.39%)
Aug 03, 2007	26.15	26.91	25.76	25.90	1,375,500	-1.01(-3.75%)
Aug 02, 2007	26.20	27.05	26.20	26.91	1,904,100	-0.06(-0.22%)
Aug 01, 2007	27.78	27.90	26.21	26.97	2,405,300	-0.27(-0.99%)
Jul 31, 2007	26.23	27.85	27.07	27.24	2,648,420	+1.01(+3.85%)
Jul 30, 2007	26.50	26.73	26.12	26.23	1,901,530	+0.47(+1.82%)
Jul 27, 2007	25.57	26.41	25.11	25.76	2,306,900	-0.66(-2.50%)
Jul 26, 2007	26.70	26.90	25.91	26.42	1,793,791	-0.57(-2.11%)
Jul 25, 2007	27.73	27.89	26.72	26.99	1,512,179	-0.46(-1.68%)
Jul 24, 2007	27.80	28.24	27.33	27.45	1,401,545	-0.83(-2.93%)
Jul 23, 2007	29.50	29.64	28.28	28.28	1,096,600	-0.99(-3.38%)
Jul 20, 2007	29.85	30.00	29.26	29.27	1,333,867	-0.58(-1.94%)
Jul 19, 2007	29.71	29.97	29.60	29.85	601,000	+0.01(+0.03%)
Jul 18, 2007	29.81	29.86	29.13	29.84	799,100	+0.03(+0.10%)
Jul 17, 2007	30.05	30.26	29.69	29.81	834,800	-0.21(-0.70%)
Jul 16, 2007	30.34	30.56	29.97	30.02	744,812	-0.51(-1.67%)
Jul 13, 2007	30.19	30.60	29.92	30.53	726,080	+0.42(+1.39%)
Jul 12, 2007	29.75	30.15	29.65	30.11	848,700	+0.36(+1.21%)
Jul 11, 2007	29.95	29.96	29.08	29.75	1,333,323	-0.37(-1.23%)
Jul 10, 2007	30.70	30.72	30.02	30.12	1,148,200	-0.68(-2.21%)
Jul 09, 2007	30.74	30.95	30.63	30.80	760,500	-0.04(-0.13%)
Jul 06, 2007	30.22	31.04	29.93	30.84	1,123,200	+0.39(+1.28%)
Jul 05, 2007	30.40	30.58	30.08	30.45	984,000	+0.42(+1.40%)
Jul 03, 2007	29.89	30.13	29.85	30.03	725,300	+0.33(+1.11%)
Jul 02, 2007	29.00	29.70	29.00	29.70	962,800	+0.77(+2.66%)
Jun 29, 2007	29.40	29.86	28.84	28.93	1,270,493	-0.40(-1.36%)
Jun 28, 2007	29.35	29.69	29.15	29.33	1,651,339	+0.08(+0.27%)
Jun 27, 2007	28.33	29.73	28.20	29.25	1,533,800	+0.86(+3.03%)
Jun 26, 2007	28.70	28.78	28.25	28.39	1,048,036	-0.13(-0.46%)
Jun 25, 2007	28.70	28.95	28.44	28.52	1,631,500	-0.28(-0.97%)
Jun 22, 2007	28.94	29.11	28.60	28.80	960,100	-0.15(-0.52%)
Jun 21, 2007	28.42	29.11	28.02	28.95	1,372,400	+0.36(+1.26%)
Jun 20, 2007	28.99	29.16	28.50	28.59	1,106,200	-0.41(-1.41%)
Jun 19, 2007	28.80	29.00	28.61	29.00	1,615,300	+0.04(+0.14%)
Jun 18, 2007	29.95	29.95	28.90	28.96	1,436,900	-0.81(-2.72%)
Jun 15, 2007	29.56	30.10	29.50	29.77	810,500	+0.32(+1.09%)
Jun 14, 2007	29.84	30.08	29.29	29.45	850,400	-0.55(-1.83%)
Jun 13, 2007	29.57	30.01	29.54	30.00	1,064,000	+0.43(+1.45%)
Jun 12, 2007	30.04	30.66	29.51	29.57	1,243,600	-0.47(-1.56%)
Jun 11, 2007	30.34	30.36	29.31	30.04	1,969,890	-0.47(-1.54%)
Jun 08, 2007	30.59	30.62	30.11	30.51	1,364,100	-0.03(-0.10%)
Jun 07, 2007	31.42	31.50	30.36	30.54	1,339,800	-1.10(-3.48%)
Jun 06, 2007	31.30	31.97	31.14	31.64	937,600	+0.09(+0.29%)
Jun 05, 2007	32.24	32.34	31.54	31.55	1,196,646	-0.70(-2.17%)
Jun 04, 2007	31.95	32.39	31.80	32.25	1,891,384	-0.16(-0.49%)

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.