Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	51.71	51.71	50.54	51.02	180,900	+0.02(+0.04%)
Aug 30, 2007	50.86	51.23	50.05	51.00	269,400	+0.14(+0.28%)
Aug 29, 2007	50.16	51.01	49.75	50.86	178,200	+1.04(+2.09%)
Aug 28, 2007	50.02	50.28	49.76	49.82	224,600	-0.58(-1.15%)
Aug 27, 2007	51.39	51.39	50.20	50.40	235,200	-0.90(-1.75%)
Aug 24, 2007	50.56	51.77	50.55	51.30	252,500	+0.68(+1.34%)
Aug 23, 2007	51.09	51.42	50.47	50.62	987,200	-0.47(-0.92%)
Aug 22, 2007	51.72	51.97	50.58	51.09	366,900	-0.57(-1.10%)
Aug 21, 2007	51.57	52.15	50.98	51.66	312,900	+0.09(+0.17%)
Aug 20, 2007	51.33	52.03	50.85	51.57	473,100	+0.37(+0.72%)
Aug 17, 2007	50.50	52.00	49.27	51.20	870,900	+2.89(+5.98%)
Aug 16, 2007	45.33	48.97	46.00	48.31	1,121,800	+2.98(+6.57%)
Aug 15, 2007	45.80	47.07	45.25	45.33	613,600	-0.31(-0.68%)
Aug 14, 2007	46.45	46.97	45.50	45.64	323,700	-0.61(-1.32%)
Aug 13, 2007	47.19	47.93	46.19	46.25	505,900	-0.94(-1.99%)
Aug 10, 2007	45.60	48.25	45.40	47.19	617,953	+1.06(+2.30%)
Aug 09, 2007	45.52	46.31	44.54	46.13	733,200	+0.61(+1.34%)
Aug 08, 2007	45.85	47.05	44.82	45.52	701,800	+0.19(+0.42%)
Aug 07, 2007	45.09	45.69	44.40	45.33	461,800	+0.24(+0.53%)
Aug 06, 2007	44.10	45.12	43.50	45.09	452,600	+0.73(+1.65%)
Aug 03, 2007	44.63	45.11	44.24	44.36	362,300	-0.75(-1.66%)
Aug 02, 2007	44.87	45.84	44.64	45.11	660,600	+0.63(+1.42%)
Aug 01, 2007	44.15	44.76	43.32	44.48	613,200	+0.04(+0.09%)
Jul 31, 2007	45.35	45.37	44.35	44.44	378,100	-0.62(-1.38%)
Jul 30, 2007	44.72	45.43	44.24	45.06	599,600	+0.32(+0.72%)
Jul 27, 2007	45.35	45.79	44.56	44.74	399,800	-0.76(-1.67%)
Jul 26, 2007	45.68	45.94	44.76	45.50	341,900	-0.72(-1.56%)
Jul 25, 2007	46.54	46.74	45.73	46.22	311,000	-0.06(-0.13%)
Jul 24, 2007	46.73	46.96	46.12	46.28	344,600	-0.92(-1.95%)
Jul 23, 2007	47.59	47.78	47.17	47.20	310,500	-0.30(-0.63%)
Jul 20, 2007	47.69	47.77	47.27	47.50	370,900	-0.30(-0.63%)
Jul 19, 2007	48.47	48.66	47.65	47.80	330,500	-0.27(-0.56%)
Jul 18, 2007	48.09	48.66	47.93	48.07	1,011,600	-0.46(-0.95%)
Jul 17, 2007	48.64	49.02	48.20	48.53	384,200	-0.18(-0.37%)
Jul 16, 2007	49.15	49.46	48.64	48.71	490,000	-0.44(-0.90%)
Jul 13, 2007	49.16	49.33	48.40	49.15	167,500	-0.21(-0.43%)
Jul 12, 2007	48.98	49.39	48.77	49.36	258,000	+0.65(+1.33%)
Jul 11, 2007	48.61	48.71	48.33	48.71	236,900	+0.16(+0.33%)
Jul 10, 2007	48.47	49.03	48.00	48.55	563,600	-0.37(-0.76%)
Jul 09, 2007	48.65	49.06	48.39	48.92	283,500	+0.26(+0.53%)
Jul 06, 2007	48.22	48.87	47.92	48.66	307,100	+0.44(+0.91%)
Jul 05, 2007	48.38	48.42	47.98	48.22	364,400	-0.21(-0.43%)
Jul 03, 2007	48.90	48.90	48.14	48.43	276,600	-0.40(-0.82%)
Jul 02, 2007	48.95	49.25	48.57	48.83	323,300	-0.02(-0.04%)
Jun 29, 2007	49.36	49.89	48.78	48.85	793,700	-0.51(-1.03%)
Jun 28, 2007	49.75	50.99	48.51	49.36	1,330,000	-1.86(-3.63%)
Jun 27, 2007	50.29	51.45	50.29	51.22	928,700	+0.67(+1.33%)
Jun 26, 2007	51.56	51.76	50.53	50.55	763,000	-0.76(-1.48%)
Jun 25, 2007	50.94	51.78	50.94	51.31	812,600	+0.06(+0.12%)
Jun 22, 2007	51.30	52.30	50.35	51.25	1,278,900	-0.65(-1.25%)
Jun 21, 2007	50.33	52.36	50.30	51.90	799,500	+1.47(+2.91%)
Jun 20, 2007	51.20	51.61	50.25	50.43	433,600	-0.74(-1.45%)
Jun 19, 2007	50.56	51.26	50.18	51.17	507,800	+0.21(+0.41%)
Jun 18, 2007	50.87	51.21	50.51	50.96	670,300	+0.02(+0.04%)
Jun 15, 2007	51.32	51.33	50.40	50.94	790,500	+0.39(+0.77%)
Jun 14, 2007	50.60	51.00	50.26	50.55	507,000	-0.06(-0.12%)
Jun 13, 2007	50.11	51.06	50.11	50.61	633,100	-0.35(-0.69%)
Jun 12, 2007	50.63	51.85	50.63	50.96	529,700	-0.09(-0.18%)
Jun 11, 2007	50.85	51.35	50.54	51.05	354,600	+0.05(+0.10%)
Jun 08, 2007	50.42	51.02	50.36	51.00	291,100	+0.73(+1.45%)
Jun 07, 2007	51.28	51.31	50.22	50.27	278,200	-1.16(-2.26%)
Jun 06, 2007	51.44	52.11	51.10	51.43	247,600	+0.02(+0.04%)
Jun 05, 2007	51.73	52.11	50.88	51.41	432,100	-0.57(-1.10%)
Jun 04, 2007	51.30	52.04	50.95	51.98	496,600	+0.43(+0.83%)

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.