Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	46.96	47.77	46.61	47.35	878,300	+1.12(+2.43%)
Aug 30, 2007	45.80	46.49	45.50	46.23	435,800	+0.43(+0.93%)
Aug 29, 2007	44.18	46.05	44.12	45.80	702,300	+1.68(+3.82%)
Aug 28, 2007	44.75	45.00	44.05	44.12	453,400	-0.98(-2.17%)
Aug 27, 2007	45.47	45.65	44.84	45.09	527,300	-0.55(-1.20%)
Aug 24, 2007	43.70	45.69	43.69	45.65	928,700	+1.65(+3.74%)
Aug 23, 2007	43.22	44.27	43.01	44.00	686,400	+0.78(+1.82%)
Aug 22, 2007	44.00	44.15	42.91	43.22	694,000	+0.18(+0.42%)
Aug 21, 2007	43.62	43.80	42.66	43.03	439,875	-0.59(-1.35%)
Aug 20, 2007	43.42	44.08	42.03	43.62	570,000	+0.20(+0.47%)
Aug 17, 2007	44.49	44.94	41.91	43.42	793,400	+1.49(+3.55%)
Aug 16, 2007	43.12	42.96	40.23	41.93	1,019,286	-1.19(-2.76%)
Aug 15, 2007	44.88	45.24	43.02	43.12	1,092,913	-1.73(-3.85%)
Aug 14, 2007	45.95	46.66	44.83	44.84	696,400	-0.97(-2.11%)
Aug 13, 2007	46.47	47.14	45.66	45.81	738,200	-0.66(-1.41%)
Aug 10, 2007	44.66	46.88	44.31	46.47	927,000	+1.01(+2.21%)
Aug 09, 2007	47.03	47.42	44.38	45.46	1,284,800	-1.57(-3.35%)
Aug 08, 2007	46.46	48.20	45.59	47.03	1,454,400	+0.94(+2.05%)
Aug 07, 2007	44.91	46.22	44.26	46.09	1,354,000	+1.18(+2.63%)
Aug 06, 2007	44.54	45.03	43.18	44.91	1,046,945	+0.49(+1.11%)
Aug 03, 2007	44.52	45.20	44.08	44.41	1,290,100	-0.79(-1.75%)
Aug 02, 2007	44.41	45.27	44.21	45.20	1,220,703	+0.76(+1.71%)
Aug 01, 2007	44.75	45.09	43.50	44.45	1,838,300	-1.31(-2.87%)
Jul 31, 2007	46.45	47.94	45.70	45.76	1,464,200	-0.69(-1.49%)
Jul 30, 2007	45.50	46.50	44.86	46.45	811,900	+1.32(+2.92%)
Jul 27, 2007	46.48	47.05	45.13	45.13	1,081,150	-1.35(-2.91%)
Jul 26, 2007	46.99	48.33	45.83	46.48	1,533,770	-0.84(-1.76%)
Jul 25, 2007	46.45	47.35	45.11	47.32	1,220,800	+1.51(+3.30%)
Jul 24, 2007	46.48	46.48	45.60	45.81	569,600	-0.92(-1.98%)
Jul 23, 2007	47.17	47.36	46.05	46.73	1,042,200	-0.02(-0.04%)
Jul 20, 2007	46.59	47.02	46.44	46.76	624,000	+0.17(+0.36%)
Jul 19, 2007	46.08	46.80	45.80	46.59	884,700	+1.04(+2.28%)
Jul 18, 2007	45.13	46.08	44.59	45.55	1,418,600	+0.81(+1.81%)
Jul 17, 2007	44.65	45.47	44.50	44.73	991,700	+0.25(+0.56%)
Jul 16, 2007	44.50	44.84	44.19	44.48	905,951	+0.12(+0.27%)
Jul 13, 2007	43.58	44.71	43.39	44.37	692,293	+0.66(+1.52%)
Jul 12, 2007	42.90	43.91	42.90	43.70	992,500	+1.15(+2.70%)
Jul 11, 2007	41.46	42.55	41.45	42.55	635,200	+0.77(+1.84%)
Jul 10, 2007	41.59	42.05	41.30	41.78	420,700	-0.05(-0.12%)
Jul 09, 2007	41.52	41.93	41.29	41.83	590,600	+0.32(+0.78%)
Jul 06, 2007	41.23	41.54	40.94	41.51	356,000	+0.43(+1.03%)
Jul 05, 2007	40.85	41.12	40.53	41.08	421,600	+0.23(+0.56%)
Jul 03, 2007	40.88	41.52	40.60	40.85	390,700	+0.02(+0.06%)
Jul 02, 2007	39.92	40.85	39.76	40.83	655,800	+1.22(+3.07%)
Jun 29, 2007	39.75	40.11	39.35	39.61	565,000	+0.33(+0.84%)
Jun 28, 2007	39.45	39.76	39.00	39.28	544,900	+0.28(+0.72%)
Jun 27, 2007	37.90	39.07	37.52	39.00	545,700	+0.62(+1.60%)
Jun 26, 2007	39.09	39.22	38.20	38.38	556,490	-0.39(-1.01%)
Jun 25, 2007	39.62	39.49	38.59	38.77	563,100	-0.84(-2.13%)
Jun 22, 2007	39.44	40.00	39.16	39.62	1,054,500	+0.29(+0.75%)
Jun 21, 2007	37.98	39.33	37.85	39.33	753,400	+1.55(+4.10%)
Jun 20, 2007	38.55	38.80	37.66	37.77	491,300	-0.84(-2.19%)
Jun 19, 2007	38.16	38.87	38.16	38.62	568,800	+0.13(+0.35%)
Jun 18, 2007	38.40	38.58	37.98	38.48	448,800	+0.09(+0.22%)
Jun 15, 2007	38.48	38.75	38.38	38.40	542,300	+0.15(+0.39%)
Jun 14, 2007	37.94	38.54	37.92	38.25	360,100	+0.47(+1.23%)
Jun 13, 2007	37.18	37.84	37.13	37.78	366,700	+0.80(+2.16%)
Jun 12, 2007	37.26	37.49	36.92	36.98	358,200	-0.36(-0.95%)
Jun 11, 2007	37.45	37.80	36.80	37.34	305,200	+0.40(+1.07%)
Jun 08, 2007	36.75	36.95	36.32	36.95	441,900	+0.20(+0.53%)
Jun 07, 2007	37.50	37.84	36.60	36.75	550,410	-0.90(-2.38%)
Jun 06, 2007	38.35	38.38	37.51	37.65	512,600	-0.92(-2.40%)
Jun 05, 2007	38.88	39.03	38.31	38.57	396,900	-0.43(-1.10%)
Jun 04, 2007	37.80	39.02	37.73	39.00	471,200	+1.19(+3.13%)

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.