Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	31.36	31.71	31.15	31.48	370,800	+0.67(+2.17%)
Aug 30, 2007	30.59	31.00	30.55	30.81	237,000	-0.16(-0.52%)
Aug 29, 2007	30.85	30.99	30.52	30.97	302,400	+0.84(+2.79%)
Aug 28, 2007	30.56	30.60	30.13	30.13	372,900	-0.78(-2.52%)
Aug 27, 2007	30.91	31.15	30.81	30.91	298,300	-0.14(-0.45%)
Aug 24, 2007	30.54	31.08	30.57	31.05	574,400	+0.27(+0.88%)
Aug 23, 2007	30.96	30.99	30.66	30.78	522,800	-0.01(-0.03%)
Aug 22, 2007	30.52	30.81	30.43	30.79	385,400	+0.90(+3.01%)
Aug 21, 2007	29.85	30.02	29.72	29.89	424,500	-0.36(-1.19%)
Aug 20, 2007	30.29	30.30	29.99	30.25	308,300	+0.13(+0.43%)
Aug 17, 2007	29.76	30.32	29.73	30.12	681,300	+0.55(+1.86%)
Aug 16, 2007	29.52	29.77	28.95	29.57	861,900	-0.15(-0.50%)
Aug 15, 2007	29.94	30.27	29.66	29.72	637,300	+0.10(+0.34%)
Aug 14, 2007	30.22	30.27	29.56	29.62	814,600	-0.63(-2.08%)
Aug 13, 2007	30.05	30.41	29.89	30.25	498,800	+0.22(+0.73%)
Aug 10, 2007	29.62	30.08	29.42	30.03	905,500	-0.06(-0.20%)
Aug 09, 2007	30.02	30.87	29.96	30.09	1,728,900	-1.55(-4.90%)
Aug 08, 2007	31.62	31.84	31.43	31.64	1,059,319	+0.20(+0.64%)
Aug 07, 2007	31.02	31.58	31.01	31.44	1,084,000	-0.11(-0.35%)
Aug 06, 2007	31.17	31.58	30.96	31.55	1,050,500	+0.15(+0.48%)
Aug 03, 2007	31.53	31.88	31.35	31.40	995,100	-0.48(-1.51%)
Aug 02, 2007	31.97	32.06	31.57	31.88	1,500,900	+0.97(+3.14%)
Aug 01, 2007	30.90	30.94	30.21	30.91	1,302,706	-0.28(-0.90%)
Jul 31, 2007	30.95	31.59	31.11	31.19	1,181,700	-0.19(-0.61%)
Jul 30, 2007	31.26	31.48	31.14	31.38	1,013,189	-0.06(-0.19%)
Jul 27, 2007	31.69	31.96	31.44	31.44	767,200	-0.45(-1.41%)
Jul 26, 2007	32.35	32.56	31.60	31.89	987,875	-1.19(-3.60%)
Jul 25, 2007	33.32	33.40	32.79	33.08	825,826	+0.16(+0.49%)
Jul 24, 2007	33.42	33.44	32.86	32.92	687,900	-0.78(-2.31%)
Jul 23, 2007	33.71	33.81	33.54	33.70	385,900	+0.10(+0.30%)
Jul 20, 2007	33.98	34.11	33.51	33.60	953,900	-0.40(-1.18%)
Jul 19, 2007	33.91	34.10	33.90	34.00	1,242,900	+0.45(+1.34%)
Jul 18, 2007	33.41	33.65	33.25	33.55	746,100	-0.01(-0.03%)
Jul 17, 2007	33.54	33.79	33.53	33.56	604,800	-0.03(-0.09%)
Jul 16, 2007	33.63	33.77	33.51	33.59	1,087,000	-0.24(-0.71%)
Jul 13, 2007	34.04	34.08	33.82	33.83	2,406,100	-0.11(-0.32%)
Jul 12, 2007	33.80	34.14	33.69	33.94	2,571,700	-0.04(-0.12%)
Jul 11, 2007	34.59	34.86	33.86	33.98	3,155,700	+0.87(+2.63%)
Jul 10, 2007	33.52	33.55	33.08	33.11	2,497,200	+0.62(+1.91%)
Jul 09, 2007	32.57	32.60	32.41	32.49	484,200	+0.38(+1.18%)
Jul 06, 2007	31.98	32.28	31.94	32.11	324,100	+0.02(+0.06%)
Jul 05, 2007	32.25	32.30	32.00	32.09	361,600	-0.45(-1.38%)
Jul 03, 2007	32.67	32.68	32.38	32.54	212,900	+0.02(+0.06%)
Jul 02, 2007	32.35	32.53	32.30	32.52	410,700	+0.26(+0.81%)
Jun 29, 2007	32.20	32.40	32.15	32.26	709,700	+0.13(+0.40%)
Jun 28, 2007	31.87	32.30	31.87	32.13	761,000	-0.04(-0.12%)
Jun 27, 2007	32.04	32.19	31.93	32.17	1,125,200	+0.42(+1.32%)
Jun 26, 2007	31.73	31.96	31.70	31.75	769,900	+0.53(+1.70%)
Jun 25, 2007	31.29	31.50	31.14	31.22	717,727	+0.11(+0.35%)
Jun 22, 2007	31.38	31.46	31.00	31.11	704,432	+0.33(+1.07%)
Jun 21, 2007	30.59	30.84	30.57	30.78	762,800	+0.26(+0.85%)
Jun 20, 2007	30.87	30.87	30.47	30.52	393,500	-0.39(-1.26%)
Jun 19, 2007	30.96	31.04	30.80	30.91	605,100	-0.36(-1.15%)
Jun 18, 2007	31.42	31.42	31.10	31.27	810,600	+0.02(+0.06%)
Jun 15, 2007	31.06	32.71	31.05	31.25	1,507,600	+0.68(+2.22%)
Jun 14, 2007	30.33	30.63	30.27	30.57	1,993,100	+0.27(+0.89%)
Jun 13, 2007	30.11	30.33	30.06	30.30	618,600	+0.00(+0.00%)
Jun 12, 2007	30.31	30.52	30.22	30.30	725,800	+0.17(+0.56%)
Jun 11, 2007	29.97	30.22	29.85	30.13	287,700	+0.19(+0.63%)
Jun 08, 2007	29.82	29.96	29.66	29.94	595,600	+0.22(+0.74%)
Jun 07, 2007	29.94	30.05	29.64	29.72	839,300	-0.48(-1.59%)
Jun 06, 2007	30.50	30.50	30.15	30.20	387,400	-0.44(-1.44%)
Jun 05, 2007	30.75	30.91	30.60	30.64	628,300	-0.47(-1.51%)
Jun 04, 2007	31.19	31.19	30.99	31.11	442,700	+0.14(+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.