Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	37.89	38.80	37.67	38.15	437,400	+0.59(+1.57%)
Aug 30, 2007	37.95	37.88	37.19	37.56	373,300	-0.39(-1.03%)
Aug 29, 2007	37.09	38.11	36.85	37.95	561,500	+1.12(+3.04%)
Aug 28, 2007	38.50	38.18	36.72	36.83	410,400	-1.67(-4.34%)
Aug 27, 2007	38.57	38.72	37.80	38.50	352,900	+0.02(+0.05%)
Aug 24, 2007	38.32	39.14	37.97	38.48	457,000	+0.27(+0.71%)
Aug 23, 2007	37.33	38.60	37.36	38.21	682,000	+0.88(+2.36%)
Aug 22, 2007	37.03	37.48	36.82	37.33	591,300	+0.78(+2.13%)
Aug 21, 2007	37.60	37.60	36.20	36.55	708,600	-1.24(-3.28%)
Aug 20, 2007	37.73	38.19	36.84	37.79	450,512	+0.15(+0.40%)
Aug 17, 2007	37.75	39.00	36.57	37.64	824,200	+0.46(+1.24%)
Aug 16, 2007	40.07	38.95	34.31	37.18	2,324,400	-2.89(-7.21%)
Aug 15, 2007	41.77	42.53	39.85	40.07	715,294	-1.95(-4.64%)
Aug 14, 2007	42.69	43.70	41.73	42.02	466,300	-0.60(-1.41%)
Aug 13, 2007	43.60	44.56	42.59	42.62	530,300	-0.09(-0.21%)
Aug 10, 2007	40.90	43.19	39.61	42.71	942,500	+1.81(+4.43%)
Aug 09, 2007	41.60	42.83	39.50	40.90	1,056,500	-1.65(-3.88%)
Aug 08, 2007	42.80	44.01	41.78	42.55	1,240,200	+0.41(+0.97%)
Aug 07, 2007	41.49	42.28	40.90	42.14	1,058,200	+0.65(+1.57%)
Aug 06, 2007	43.19	43.95	40.58	41.49	1,134,439	-1.67(-3.87%)
Aug 03, 2007	43.56	44.15	43.03	43.16	1,015,100	-0.81(-1.84%)
Aug 02, 2007	42.85	44.00	41.98	43.97	1,493,610	+1.87(+4.44%)
Aug 01, 2007	43.05	43.96	41.15	42.10	1,020,000	-0.95(-2.21%)
Jul 31, 2007	43.60	44.88	42.91	43.05	740,500	-0.55(-1.26%)
Jul 30, 2007	42.75	43.89	41.45	43.60	793,000	+1.13(+2.66%)
Jul 27, 2007	41.83	43.26	41.26	42.47	1,207,000	+0.60(+1.43%)
Jul 26, 2007	43.99	44.03	40.89	41.87	1,509,325	-2.45(-5.53%)
Jul 25, 2007	41.02	44.48	41.02	44.32	2,391,432	+4.39(+10.99%)
Jul 24, 2007	41.05	41.65	39.60	39.93	672,822	-1.59(-3.83%)
Jul 23, 2007	42.06	42.35	41.52	41.52	608,000	-0.12(-0.29%)
Jul 20, 2007	41.82	41.89	41.26	41.64	778,000	-0.27(-0.64%)
Jul 19, 2007	41.33	42.11	41.29	41.91	586,200	+0.79(+1.92%)
Jul 18, 2007	39.61	41.21	39.48	41.12	693,400	+1.37(+3.45%)
Jul 17, 2007	40.28	40.80	39.63	39.75	594,700	-0.21(-0.53%)
Jul 16, 2007	40.18	40.68	39.61	39.96	684,200	-0.41(-1.02%)
Jul 13, 2007	39.98	41.08	39.92	40.37	526,200	+0.12(+0.30%)
Jul 12, 2007	40.15	40.65	39.95	40.25	648,900	+0.22(+0.55%)
Jul 11, 2007	39.20	40.03	38.85	40.03	525,100	+0.63(+1.60%)
Jul 10, 2007	39.41	39.90	38.89	39.40	403,100	-0.50(-1.25%)
Jul 09, 2007	39.58	39.98	39.27	39.90	344,300	+0.57(+1.45%)
Jul 06, 2007	39.26	39.88	39.06	39.33	494,800	+0.18(+0.46%)
Jul 05, 2007	39.85	40.16	38.77	39.15	331,500	-0.44(-1.11%)
Jul 03, 2007	39.40	39.70	39.04	39.59	210,400	+0.13(+0.33%)
Jul 02, 2007	39.09	39.53	38.54	39.46	275,700	+0.70(+1.81%)
Jun 29, 2007	38.69	39.23	38.47	38.76	328,600	+0.07(+0.18%)
Jun 28, 2007	39.33	39.87	38.45	38.69	421,900	-0.64(-1.63%)
Jun 27, 2007	38.50	39.56	37.76	39.33	692,600	+0.33(+0.85%)
Jun 26, 2007	39.80	39.80	38.73	39.00	770,700	-0.80(-2.01%)
Jun 25, 2007	41.00	41.00	39.58	39.80	586,900	-1.45(-3.52%)
Jun 22, 2007	40.95	41.50	40.35	41.25	694,500	+0.41(+1.00%)
Jun 21, 2007	39.70	41.00	39.70	40.84	566,700	+1.24(+3.13%)
Jun 20, 2007	40.01	40.56	39.55	39.60	551,400	-0.88(-2.17%)
Jun 19, 2007	40.65	40.76	40.29	40.48	474,400	-0.52(-1.27%)
Jun 18, 2007	41.30	41.42	40.74	41.00	266,600	-0.05(-0.12%)
Jun 15, 2007	41.15	41.40	40.56	41.05	799,900	+0.54(+1.33%)
Jun 14, 2007	39.98	40.80	39.88	40.51	447,300	+0.76(+1.91%)
Jun 13, 2007	38.68	39.87	38.61	39.75	693,200	+1.07(+2.77%)
Jun 12, 2007	39.27	39.55	38.59	38.68	604,100	-0.81(-2.05%)
Jun 11, 2007	39.56	40.00	39.35	39.49	575,922	-0.10(-0.25%)
Jun 08, 2007	39.46	39.80	38.70	39.59	544,900	+0.28(+0.71%)
Jun 07, 2007	40.00	40.87	39.24	39.31	822,900	-0.93(-2.31%)
Jun 06, 2007	40.63	40.63	39.55	40.24	592,600	-0.51(-1.25%)
Jun 05, 2007	40.51	41.00	40.15	40.75	753,300	-0.05(-0.12%)
Jun 04, 2007	39.91	40.85	39.71	40.80	794,000	+0.90(+2.26%)

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.