Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	51.14	51.41	50.90	50.99	109,700	+0.06(+0.12%)
Aug 30, 2007	50.30	51.10	50.01	50.93	84,400	-0.17(-0.33%)
Aug 29, 2007	51.20	51.45	50.86	51.10	104,800	+0.12(+0.24%)
Aug 28, 2007	51.50	51.50	50.90	50.98	78,000	-0.61(-1.18%)
Aug 27, 2007	51.40	51.79	51.17	51.59	139,400	+0.37(+0.72%)
Aug 24, 2007	50.84	51.22	50.68	51.22	208,700	+0.38(+0.75%)
Aug 23, 2007	50.09	51.08	50.09	50.84	308,900	+0.85(+1.70%)
Aug 22, 2007	49.80	50.23	49.57	49.99	1,138,500	+0.28(+0.56%)
Aug 21, 2007	49.80	49.95	49.51	49.71	148,800	-0.14(-0.28%)
Aug 20, 2007	49.90	50.00	49.14	49.85	319,400	+0.13(+0.26%)
Aug 17, 2007	50.05	50.85	49.59	49.72	260,500	+0.72(+1.47%)
Aug 16, 2007	49.00	49.55	48.27	49.00	309,600	-1.23(-2.45%)
Aug 15, 2007	51.51	52.86	49.90	50.23	324,200	-0.30(-0.59%)
Aug 14, 2007	52.10	52.10	50.12	50.53	207,800	-0.32(-0.63%)
Aug 13, 2007	51.00	51.22	49.45	50.85	260,200	+0.59(+1.17%)
Aug 10, 2007	50.51	50.65	49.01	50.26	296,500	-0.58(-1.14%)
Aug 09, 2007	52.45	52.57	50.54	50.84	477,200	-1.77(-3.36%)
Aug 08, 2007	51.98	52.62	51.19	52.61	397,200	+0.23(+0.44%)
Aug 07, 2007	50.00	52.98	50.00	52.38	514,400	+1.70(+3.35%)
Aug 06, 2007	51.40	51.90	48.50	50.68	799,200	-2.35(-4.43%)
Aug 03, 2007	52.32	53.03	52.23	53.03	423,100	-0.50(-0.93%)
Aug 02, 2007	54.11	54.75	53.14	53.53	357,000	-1.64(-2.97%)
Aug 01, 2007	55.05	56.08	54.90	55.17	180,900	-0.44(-0.79%)
Jul 31, 2007	55.71	56.10	55.30	55.61	169,800	-0.13(-0.23%)
Jul 30, 2007	56.00	56.69	54.90	55.74	191,700	-1.03(-1.81%)
Jul 27, 2007	56.29	56.96	55.28	56.77	302,400	-0.02(-0.04%)
Jul 26, 2007	57.00	57.44	55.90	56.79	189,200	-0.45(-0.79%)
Jul 25, 2007	56.98	57.75	56.75	57.24	209,400	+0.31(+0.54%)
Jul 24, 2007	56.62	57.21	56.30	56.93	284,400	-0.07(-0.12%)
Jul 23, 2007	57.60	57.61	56.77	57.00	1,312,300	-0.55(-0.96%)
Jul 20, 2007	56.60	57.59	56.48	57.55	167,700	+0.23(+0.40%)
Jul 19, 2007	57.30	58.00	57.01	57.32	268,300	-0.17(-0.30%)
Jul 18, 2007	58.00	58.36	57.25	57.49	231,700	-0.63(-1.08%)
Jul 17, 2007	57.02	58.47	57.02	58.12	345,900	+0.37(+0.64%)
Jul 16, 2007	57.90	57.90	57.54	57.75	430,100	-0.17(-0.29%)
Jul 13, 2007	57.18	58.15	57.18	57.92	214,200	+0.42(+0.73%)
Jul 12, 2007	56.97	57.80	56.97	57.50	197,800	+0.54(+0.95%)
Jul 11, 2007	56.80	57.25	56.75	56.96	192,800	-0.06(-0.11%)
Jul 10, 2007	56.80	57.02	56.30	57.02	153,800	+0.49(+0.87%)
Jul 09, 2007	55.57	56.88	55.56	56.53	198,100	+0.20(+0.36%)
Jul 06, 2007	56.85	57.05	56.16	56.33	225,100	-0.45(-0.79%)
Jul 05, 2007	56.89	56.99	56.49	56.78	191,000	+0.19(+0.34%)
Jul 03, 2007	56.04	56.77	56.04	56.59	101,400	+0.43(+0.77%)
Jul 02, 2007	55.75	56.71	55.61	56.16	214,100	+0.61(+1.10%)
Jun 29, 2007	55.46	55.86	55.16	55.55	148,400	+0.23(+0.42%)
Jun 28, 2007	54.83	55.84	54.83	55.32	160,000	+0.19(+0.34%)
Jun 27, 2007	54.85	55.56	54.69	55.13	138,900	+0.03(+0.05%)
Jun 26, 2007	55.10	55.40	54.80	55.10	169,900	-0.07(-0.13%)
Jun 25, 2007	55.51	55.76	55.12	55.17	182,900	-0.34(-0.61%)
Jun 22, 2007	55.60	55.83	55.29	55.51	126,300	-0.34(-0.61%)
Jun 21, 2007	55.48	55.99	55.46	55.85	259,800	+0.49(+0.89%)
Jun 20, 2007	56.65	56.65	55.36	55.36	167,900	-0.65(-1.16%)
Jun 19, 2007	55.18	56.21	55.05	56.01	285,700	+0.33(+0.59%)
Jun 18, 2007	56.77	56.92	54.80	55.68	928,100	+1.40(+2.58%)
Jun 15, 2007	54.40	54.93	54.09	54.28	200,200	+0.08(+0.15%)
Jun 14, 2007	53.50	54.21	53.50	54.20	104,600	+0.45(+0.84%)
Jun 13, 2007	53.06	53.93	52.52	53.75	220,300	+0.43(+0.81%)
Jun 12, 2007	52.93	53.43	52.30	53.32	225,600	-0.19(-0.36%)
Jun 11, 2007	53.90	54.07	53.44	53.51	140,800	-0.56(-1.04%)
Jun 08, 2007	53.67	54.11	53.56	54.07	265,600	-0.30(-0.55%)
Jun 07, 2007	55.00	55.00	53.60	54.37	199,800	-0.81(-1.47%)
Jun 06, 2007	55.05	55.35	54.71	55.18	117,000	-0.05(-0.09%)
Jun 05, 2007	55.43	55.79	55.06	55.23	102,300	-0.20(-0.36%)
Jun 04, 2007	55.30	55.56	55.06	55.43	115,400	-0.12(-0.22%)

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.