Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	50.85	51.30	50.20	51.09	381,600	+0.21(+0.41%)
Sep 27, 2007	50.30	50.88	49.87	50.88	176,500	+0.90(+1.80%)
Sep 26, 2007	50.02	50.49	49.63	49.98	193,400	+0.29(+0.58%)
Sep 25, 2007	50.58	50.72	49.69	49.69	373,300	-1.29(-2.53%)
Sep 24, 2007	50.82	51.73	50.33	50.98	312,300	+0.08(+0.16%)
Sep 21, 2007	51.25	51.42	50.69	50.90	402,700	-0.27(-0.53%)
Sep 20, 2007	50.21	51.88	50.15	51.17	352,500	+0.96(+1.91%)
Sep 19, 2007	50.06	50.64	49.85	50.21	473,400	+0.18(+0.36%)
Sep 18, 2007	49.64	50.15	49.58	50.03	479,200	+0.39(+0.79%)
Sep 17, 2007	49.88	49.90	49.17	49.64	170,100	-0.28(-0.56%)
Sep 14, 2007	49.52	50.00	48.97	49.92	262,100	+0.40(+0.81%)
Sep 13, 2007	50.05	50.22	49.45	49.52	199,200	-0.53(-1.06%)
Sep 12, 2007	50.55	50.63	49.91	50.05	257,700	-0.67(-1.32%)
Sep 11, 2007	49.95	50.79	49.86	50.72	151,900	+0.77(+1.54%)
Sep 10, 2007	49.90	50.34	49.71	49.95	172,200	+0.33(+0.67%)
Sep 07, 2007	50.20	50.47	49.50	49.62	207,300	-1.38(-2.71%)
Sep 06, 2007	51.59	51.92	50.88	51.00	194,700	-0.59(-1.14%)
Sep 05, 2007	52.05	52.15	51.43	51.59	422,300	-0.65(-1.24%)
Sep 04, 2007	50.99	52.83	50.73	52.24	380,200	+1.22(+2.39%)
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%)

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.