Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	38.58	38.72	38.19	38.65	552,500	+0.36(+0.94%)
Aug 30, 2007	38.42	38.49	38.15	38.29	392,700	-0.13(-0.34%)
Aug 29, 2007	38.03	38.44	37.89	38.42	385,000	+0.46(+1.21%)
Aug 28, 2007	38.05	38.32	37.96	37.96	707,800	-0.29(-0.76%)
Aug 27, 2007	38.57	38.65	38.25	38.25	372,400	-0.38(-0.98%)
Aug 24, 2007	38.23	38.66	38.16	38.63	447,600	+0.47(+1.23%)
Aug 23, 2007	37.99	38.43	37.94	38.16	563,500	+0.17(+0.45%)
Aug 22, 2007	38.03	38.10	37.67	37.99	853,900	+0.10(+0.26%)
Aug 21, 2007	37.66	38.09	37.57	37.89	734,500	+0.23(+0.61%)
Aug 20, 2007	37.76	37.86	37.59	37.66	1,302,900	-0.14(-0.37%)
Aug 17, 2007	38.34	38.37	37.31	37.80	1,043,800	+0.19(+0.51%)
Aug 16, 2007	38.44	38.38	36.88	37.61	2,684,006	-0.83(-2.16%)
Aug 15, 2007	38.50	38.65	38.31	38.44	1,918,800	-0.10(-0.26%)
Aug 14, 2007	38.56	38.80	38.43	38.54	1,087,973	-0.09(-0.23%)
Aug 13, 2007	38.55	39.07	38.40	38.63	1,735,700	+0.09(+0.23%)
Aug 10, 2007	38.00	38.67	37.81	38.54	1,985,789	+0.39(+1.02%)
Aug 09, 2007	38.79	39.28	38.05	38.15	4,145,382	-0.82(-2.10%)
Aug 08, 2007	41.15	41.15	38.85	38.97	4,637,250	-0.04(-0.10%)
Aug 07, 2007	39.25	39.19	38.61	39.01	3,062,580	-0.24(-0.61%)
Aug 06, 2007	39.20	39.30	38.87	39.25	3,591,932	+0.04(+0.10%)
Aug 03, 2007	39.37	39.43	39.12	39.21	1,393,600	-0.18(-0.46%)
Aug 02, 2007	37.94	39.54	37.93	39.39	1,501,397	-0.04(-0.10%)
Aug 01, 2007	38.65	39.47	38.64	39.43	1,083,404	+0.76(+1.97%)
Jul 31, 2007	38.84	39.00	38.62	38.67	1,854,085	-0.17(-0.44%)
Jul 30, 2007	38.50	38.86	38.42	38.84	2,539,948	+0.27(+0.70%)
Jul 27, 2007	39.30	39.58	38.57	38.57	2,851,789	-0.90(-2.28%)
Jul 26, 2007	40.06	40.17	39.34	39.47	2,468,826	-0.90(-2.23%)
Jul 25, 2007	40.25	40.43	39.98	40.37	1,292,173	+0.24(+0.60%)
Jul 24, 2007	40.18	40.34	40.09	40.13	1,323,703	-0.17(-0.42%)
Jul 23, 2007	40.60	40.60	40.27	40.30	953,700	-0.06(-0.15%)
Jul 20, 2007	40.55	40.67	40.32	40.36	1,228,900	-0.19(-0.47%)
Jul 19, 2007	40.60	40.72	40.45	40.55	1,499,900	+0.08(+0.20%)
Jul 18, 2007	40.50	40.54	40.32	40.47	1,761,300	-0.07(-0.17%)
Jul 17, 2007	40.75	40.75	40.40	40.54	1,501,600	-0.29(-0.71%)
Jul 16, 2007	40.76	41.23	40.65	40.83	1,167,350	+0.08(+0.20%)
Jul 13, 2007	40.78	40.81	40.41	40.75	763,500	-0.03(-0.07%)
Jul 12, 2007	40.15	40.78	40.10	40.78	818,900	+0.63(+1.57%)
Jul 11, 2007	40.00	40.19	39.90	40.15	1,210,600	+0.34(+0.85%)
Jul 10, 2007	40.32	40.34	39.72	39.81	962,100	-0.55(-1.36%)
Jul 09, 2007	40.65	40.70	40.30	40.36	674,300	-0.29(-0.71%)
Jul 06, 2007	40.02	40.69	39.96	40.65	1,357,000	+0.61(+1.52%)
Jul 05, 2007	39.57	40.32	39.40	40.04	1,023,984	+0.54(+1.37%)
Jul 03, 2007	38.99	39.50	38.99	39.50	564,300	+0.52(+1.33%)
Jul 02, 2007	39.20	39.28	38.91	38.98	736,752	-0.06(-0.15%)
Jun 29, 2007	39.10	39.34	38.64	39.04	900,600	+0.21(+0.54%)
Jun 28, 2007	38.58	38.97	38.42	38.83	715,087	+0.25(+0.65%)
Jun 27, 2007	38.35	38.59	38.30	38.58	1,061,400	+0.07(+0.18%)
Jun 26, 2007	38.37	38.71	38.35	38.51	1,092,300	+0.19(+0.50%)
Jun 25, 2007	38.67	38.80	38.30	38.32	968,200	-0.35(-0.91%)
Jun 22, 2007	38.90	39.00	38.60	38.67	1,055,100	-0.34(-0.87%)
Jun 21, 2007	38.80	39.14	38.61	39.01	604,000	+0.15(+0.39%)
Jun 20, 2007	39.09	39.28	38.82	38.86	718,600	-0.29(-0.74%)
Jun 19, 2007	39.20	39.30	39.01	39.15	1,070,800	-0.15(-0.38%)
Jun 18, 2007	39.48	39.48	39.20	39.30	623,400	-0.03(-0.08%)
Jun 15, 2007	39.57	39.63	39.22	39.33	674,900	-0.05(-0.13%)
Jun 14, 2007	39.32	39.54	39.12	39.38	981,400	+0.07(+0.18%)
Jun 13, 2007	38.80	39.31	38.70	39.31	818,800	+0.46(+1.18%)
Jun 12, 2007	38.95	38.96	38.66	38.85	901,800	-0.15(-0.38%)
Jun 11, 2007	39.54	39.58	38.96	39.00	835,500	-0.46(-1.17%)
Jun 08, 2007	38.82	39.47	38.64	39.46	1,216,906	+0.65(+1.67%)
Jun 07, 2007	39.37	39.56	38.81	38.81	788,100	-0.55(-1.40%)
Jun 06, 2007	39.60	39.61	39.34	39.36	551,100	-0.38(-0.96%)
Jun 05, 2007	40.47	40.47	39.71	39.74	904,600	-0.80(-1.97%)
Jun 04, 2007	40.51	40.69	40.26	40.54	901,400	-0.16(-0.39%)

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.