Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	48.55	49.20	48.35	49.06	526,500	+1.07(+2.23%)
Aug 30, 2007	47.78	48.48	47.51	47.99	535,200	-0.20(-0.42%)
Aug 29, 2007	47.35	48.54	47.16	48.19	740,800	+0.86(+1.82%)
Aug 28, 2007	48.43	48.63	47.25	47.33	774,000	-1.21(-2.49%)
Aug 27, 2007	50.00	50.05	48.40	48.54	1,016,700	-1.58(-3.15%)
Aug 24, 2007	48.75	50.15	48.70	50.12	350,000	+1.47(+3.02%)
Aug 23, 2007	48.80	49.03	48.21	48.65	334,600	+0.37(+0.77%)
Aug 22, 2007	48.51	48.61	47.95	48.28	604,900	+0.38(+0.79%)
Aug 21, 2007	48.94	49.25	47.78	47.90	756,100	-1.28(-2.60%)
Aug 20, 2007	50.05	50.15	48.42	49.18	647,700	-1.04(-2.07%)
Aug 17, 2007	54.12	56.51	49.44	50.22	673,600	+0.65(+1.31%)
Aug 16, 2007	49.00	49.80	47.75	49.57	788,000	-0.24(-0.48%)
Aug 15, 2007	51.76	52.54	49.62	49.81	528,100	-1.56(-3.04%)
Aug 14, 2007	52.91	52.96	51.15	51.37	966,800	-1.31(-2.49%)
Aug 13, 2007	51.39	54.20	51.35	52.68	1,249,800	+2.38(+4.73%)
Aug 10, 2007	47.37	50.58	45.60	50.30	1,608,300	+2.32(+4.84%)
Aug 09, 2007	49.75	49.75	47.26	47.98	1,754,800	-2.54(-5.03%)
Aug 08, 2007	51.00	51.35	50.10	50.52	1,585,300	-0.58(-1.14%)
Aug 07, 2007	51.34	51.83	50.40	51.10	1,161,000	-0.65(-1.26%)
Aug 06, 2007	53.25	53.25	50.12	51.75	1,259,800	-0.25(-0.48%)
Aug 03, 2007	52.17	54.67	51.90	52.00	922,400	-2.67(-4.88%)
Aug 02, 2007	54.82	55.50	53.44	54.67	1,144,000	-0.15(-0.27%)
Aug 01, 2007	55.07	55.60	53.83	54.82	667,000	-0.24(-0.44%)
Jul 31, 2007	56.75	56.75	54.99	55.06	613,800	-0.27(-0.49%)
Jul 30, 2007	55.00	55.53	53.94	55.33	894,200	+0.45(+0.82%)
Jul 27, 2007	55.68	56.99	54.84	54.88	1,273,500	-1.14(-2.03%)
Jul 26, 2007	57.50	57.50	54.95	56.02	684,200	-1.55(-2.69%)
Jul 25, 2007	58.52	58.68	56.64	57.57	847,800	-0.70(-1.20%)
Jul 24, 2007	59.30	59.42	57.87	58.27	823,900	-1.46(-2.44%)
Jul 23, 2007	61.40	61.49	59.64	59.73	638,200	-0.99(-1.63%)
Jul 20, 2007	60.96	61.23	60.30	60.72	710,900	-0.24(-0.39%)
Jul 19, 2007	60.35	61.10	60.35	60.96	694,600	+1.22(+2.04%)
Jul 18, 2007	59.89	59.90	59.09	59.74	798,700	-0.19(-0.32%)
Jul 17, 2007	60.90	61.42	59.93	59.93	476,500	-0.52(-0.86%)
Jul 16, 2007	61.39	61.50	60.03	60.45	368,400	-1.05(-1.71%)
Jul 13, 2007	61.15	61.70	61.09	61.50	238,900	-0.08(-0.13%)
Jul 12, 2007	61.63	62.02	60.81	61.58	630,100	+0.52(+0.85%)
Jul 11, 2007	60.78	61.20	60.74	61.06	568,100	-0.34(-0.55%)
Jul 10, 2007	61.95	62.28	61.25	61.40	491,500	-0.99(-1.59%)
Jul 09, 2007	62.10	62.57	61.92	62.39	428,600	+0.49(+0.79%)
Jul 06, 2007	61.50	62.38	61.65	61.90	435,500	+0.16(+0.26%)
Jul 05, 2007	62.36	62.63	60.62	61.74	694,400	-0.07(-0.11%)
Jul 03, 2007	62.60	62.90	61.78	61.81	354,800	-0.78(-1.25%)
Jul 02, 2007	63.00	63.00	62.23	62.59	839,600	-0.32(-0.51%)
Jun 29, 2007	62.66	63.95	62.59	62.91	797,500	+0.27(+0.43%)
Jun 28, 2007	64.62	64.62	62.55	62.64	484,700	-0.83(-1.31%)
Jun 27, 2007	63.35	63.47	62.26	63.47	850,323	+0.12(+0.19%)
Jun 26, 2007	63.88	64.27	63.03	63.35	676,300	-0.69(-1.08%)
Jun 25, 2007	64.24	64.70	63.70	64.04	624,100	-0.32(-0.50%)
Jun 22, 2007	64.94	65.07	63.70	64.36	677,900	-0.48(-0.74%)
Jun 21, 2007	64.11	65.15	63.86	64.84	336,000	+1.15(+1.81%)
Jun 20, 2007	65.05	65.65	63.61	63.69	456,700	-1.30(-2.00%)
Jun 19, 2007	64.93	65.27	64.21	64.99	357,500	+0.21(+0.32%)
Jun 18, 2007	64.16	64.89	63.91	64.78	390,500	+1.10(+1.73%)
Jun 15, 2007	63.95	64.16	63.61	63.68	377,600	+0.24(+0.38%)
Jun 14, 2007	62.79	63.54	62.79	63.44	391,200	+1.13(+1.81%)
Jun 13, 2007	62.00	62.57	61.65	62.31	512,200	+0.34(+0.55%)
Jun 12, 2007	62.38	62.98	61.97	61.97	438,200	-0.66(-1.05%)
Jun 11, 2007	62.27	63.29	62.00	62.63	285,600	+0.52(+0.84%)
Jun 08, 2007	60.60	62.16	60.60	62.11	408,400	+0.66(+1.07%)
Jun 07, 2007	61.85	62.50	61.34	61.45	656,000	-0.15(-0.24%)
Jun 06, 2007	61.89	62.10	61.09	61.60	438,200	-0.29(-0.47%)
Jun 05, 2007	61.96	62.17	61.41	61.89	557,400	-0.72(-1.15%)
Jun 04, 2007	61.70	62.90	61.70	62.61	372,800	+0.96(+1.56%)

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.