Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	52.49	52.83	51.75	52.52	357,000	+0.80(+1.55%)
Aug 30, 2007	52.09	52.42	51.36	51.72	396,700	-0.37(-0.71%)
Aug 29, 2007	50.00	52.09	49.93	52.09	369,500	+2.27(+4.56%)
Aug 28, 2007	51.10	51.75	49.70	49.82	346,200	-1.73(-3.36%)
Aug 27, 2007	51.66	52.31	51.24	51.55	245,400	-0.11(-0.21%)
Aug 24, 2007	51.18	52.21	50.77	51.66	293,100	+0.41(+0.80%)
Aug 23, 2007	52.40	52.80	50.43	51.25	450,500	-1.15(-2.19%)
Aug 22, 2007	53.07	53.52	52.04	52.40	647,000	-0.26(-0.49%)
Aug 21, 2007	51.73	53.37	51.73	52.66	445,100	+0.77(+1.48%)
Aug 20, 2007	51.69	52.84	50.90	51.89	456,100	+0.80(+1.57%)
Aug 17, 2007	49.98	52.40	49.98	51.09	918,900	+1.11(+2.22%)
Aug 16, 2007	48.56	50.04	47.50	49.98	993,000	+1.42(+2.92%)
Aug 15, 2007	50.13	50.15	48.28	48.56	539,000	-1.42(-2.84%)
Aug 14, 2007	50.71	50.85	49.08	49.98	704,600	-0.73(-1.44%)
Aug 13, 2007	49.60	51.10	48.12	50.71	1,015,900	+2.22(+4.58%)
Aug 10, 2007	51.58	53.67	47.20	48.49	1,666,300	-4.07(-7.74%)
Aug 09, 2007	49.28	53.24	48.29	52.56	1,974,100	+3.28(+6.66%)
Aug 08, 2007	49.39	51.07	48.93	49.28	2,137,800	+0.25(+0.51%)
Aug 07, 2007	48.66	49.84	46.71	49.03	1,751,200	+0.37(+0.76%)
Aug 06, 2007	46.90	49.54	45.20	48.66	1,509,900	+3.41(+7.54%)
Aug 03, 2007	46.35	46.60	45.08	45.25	2,403,700	+2.36(+5.50%)
Aug 02, 2007	42.38	43.60	41.71	42.89	978,000	+0.68(+1.61%)
Aug 01, 2007	40.91	42.32	40.91	42.21	762,800	+1.18(+2.88%)
Jul 31, 2007	41.29	42.24	40.68	41.03	783,700	-0.26(-0.63%)
Jul 30, 2007	40.49	41.78	40.09	41.29	577,600	+0.80(+1.98%)
Jul 27, 2007	39.50	41.06	39.10	40.49	887,100	+0.92(+2.32%)
Jul 26, 2007	38.78	40.20	38.42	39.57	850,300	-0.03(-0.08%)
Jul 25, 2007	39.04	39.84	38.68	39.60	436,000	+0.72(+1.85%)
Jul 24, 2007	40.04	40.18	38.87	38.88	491,700	-1.17(-2.92%)
Jul 23, 2007	40.00	40.69	39.84	40.05	345,900	-0.46(-1.14%)
Jul 20, 2007	41.47	41.47	39.51	40.51	881,200	-1.05(-2.53%)
Jul 19, 2007	40.61	41.96	40.56	41.56	337,700	+1.07(+2.64%)
Jul 18, 2007	40.65	40.98	40.30	40.49	542,400	-0.57(-1.39%)
Jul 17, 2007	40.98	41.33	40.75	41.06	181,600	+0.09(+0.22%)
Jul 16, 2007	40.58	41.25	40.10	40.97	322,600	+0.35(+0.86%)
Jul 13, 2007	40.15	40.82	40.06	40.62	269,700	+0.62(+1.55%)
Jul 12, 2007	40.08	40.31	39.76	40.00	408,100	+0.12(+0.30%)
Jul 11, 2007	38.93	39.99	38.81	39.88	509,300	+1.00(+2.57%)
Jul 10, 2007	38.82	39.46	38.61	38.88	453,200	-0.38(-0.97%)
Jul 09, 2007	38.50	39.53	38.29	39.26	334,700	+0.64(+1.66%)
Jul 06, 2007	38.52	38.77	38.26	38.62	93,800	-0.05(-0.13%)
Jul 05, 2007	38.76	38.79	38.15	38.67	234,900	+0.06(+0.16%)
Jul 03, 2007	38.91	39.03	38.52	38.61	131,000	-0.30(-0.77%)
Jul 02, 2007	38.29	39.38	38.29	38.91	699,700	+0.88(+2.31%)
Jun 29, 2007	37.48	38.05	37.43	38.03	413,500	+0.75(+2.01%)
Jun 28, 2007	37.34	37.69	36.75	37.28	200,800	-0.06(-0.16%)
Jun 27, 2007	36.33	37.35	35.96	37.34	400,700	+0.76(+2.08%)
Jun 26, 2007	35.98	36.70	35.56	36.58	517,800	+0.72(+2.01%)
Jun 25, 2007	36.97	36.83	35.40	35.86	426,300	-1.11(-3.00%)
Jun 22, 2007	37.63	37.64	36.65	36.97	336,000	-0.61(-1.62%)
Jun 21, 2007	37.30	37.64	36.73	37.58	382,000	+0.27(+0.72%)
Jun 20, 2007	37.75	37.84	37.05	37.31	303,800	-0.22(-0.59%)
Jun 19, 2007	37.45	37.75	37.22	37.53	405,700	-0.05(-0.13%)
Jun 18, 2007	37.67	37.69	37.25	37.58	334,900	-0.02(-0.05%)
Jun 15, 2007	37.43	38.26	37.18	37.60	1,250,200	+0.81(+2.20%)
Jun 14, 2007	36.40	37.00	36.40	36.79	176,100	+0.44(+1.21%)
Jun 13, 2007	36.50	36.62	35.99	36.35	274,900	-0.13(-0.36%)
Jun 12, 2007	36.91	36.96	36.29	36.48	220,900	-0.57(-1.54%)
Jun 11, 2007	37.12	37.24	36.73	37.05	136,600	-0.11(-0.30%)
Jun 08, 2007	36.75	37.23	36.55	37.16	207,700	+0.41(+1.12%)
Jun 07, 2007	37.15	37.15	36.55	36.75	331,800	-0.65(-1.74%)
Jun 06, 2007	37.05	37.86	36.91	37.40	1,670,300	+0.01(+0.03%)
Jun 05, 2007	37.75	37.89	37.12	37.39	245,000	-0.60(-1.58%)
Jun 04, 2007	37.63	38.00	37.54	37.99	370,400	+0.31(+0.82%)

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.