Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	44.71	45.90	44.21	45.67	108,700	+1.47(+3.33%)
Aug 30, 2007	44.95	46.92	43.49	44.20	272,000	-0.75(-1.67%)
Aug 29, 2007	43.10	45.40	43.10	44.95	118,200	+2.08(+4.85%)
Aug 28, 2007	44.35	44.44	42.87	42.87	92,600	-1.68(-3.77%)
Aug 27, 2007	44.91	45.13	44.32	44.55	65,100	-0.32(-0.71%)
Aug 24, 2007	43.85	45.15	43.76	44.87	66,300	+1.12(+2.56%)
Aug 23, 2007	45.40	45.50	43.75	43.75	85,800	-1.35(-2.99%)
Aug 22, 2007	45.25	45.57	44.65	45.10	89,000	+0.20(+0.45%)
Aug 21, 2007	44.51	45.84	43.59	44.90	119,700	+0.39(+0.88%)
Aug 20, 2007	47.08	47.10	44.01	44.51	137,300	-2.44(-5.20%)
Aug 17, 2007	47.40	48.15	46.72	46.95	188,400	+1.50(+3.30%)
Aug 16, 2007	43.20	46.45	42.74	45.45	184,700	+2.38(+5.53%)
Aug 15, 2007	44.30	45.00	43.03	43.07	81,100	-1.13(-2.56%)
Aug 14, 2007	44.61	45.29	44.15	44.20	72,900	-0.41(-0.92%)
Aug 13, 2007	45.50	46.28	44.59	44.61	124,400	-0.72(-1.59%)
Aug 10, 2007	46.80	47.51	44.80	45.33	253,700	-1.92(-4.06%)
Aug 09, 2007	46.95	47.70	46.10	47.25	299,600	-0.11(-0.23%)
Aug 08, 2007	44.45	47.54	44.15	47.36	346,200	+3.34(+7.59%)
Aug 07, 2007	41.81	44.30	41.78	44.02	133,800	+2.10(+5.01%)
Aug 06, 2007	41.13	42.34	40.45	41.92	175,600	+0.62(+1.50%)
Aug 03, 2007	41.96	42.60	41.30	41.30	132,700	-1.30(-3.05%)
Aug 02, 2007	42.41	42.89	41.50	42.60	151,600	+0.27(+0.64%)
Aug 01, 2007	40.01	42.44	39.51	42.33	258,900	+2.17(+5.40%)
Jul 31, 2007	40.66	40.89	40.00	40.16	186,200	+0.00(+0.00%)
Jul 30, 2007	39.85	40.52	39.50	40.16	134,200	+0.45(+1.13%)
Jul 27, 2007	40.08	40.47	39.71	39.71	138,900	-0.29(-0.72%)
Jul 26, 2007	40.00	40.57	39.35	40.00	181,200	-0.42(-1.04%)
Jul 25, 2007	39.60	40.94	39.50	40.42	209,200	+1.40(+3.59%)
Jul 24, 2007	42.00	42.09	38.87	39.02	154,500	-2.91(-6.94%)
Jul 23, 2007	42.20	42.30	41.85	41.93	71,700	-0.12(-0.29%)
Jul 20, 2007	43.63	43.68	41.60	42.05	186,100	-1.68(-3.84%)
Jul 19, 2007	43.70	43.90	43.48	43.73	84,900	+0.23(+0.53%)
Jul 18, 2007	43.95	44.19	42.48	43.50	127,100	-0.57(-1.29%)
Jul 17, 2007	43.15	44.43	43.14	44.07	87,000	+0.93(+2.16%)
Jul 16, 2007	42.63	43.47	42.60	43.14	108,500	+0.51(+1.20%)
Jul 13, 2007	43.09	43.09	42.27	42.63	45,500	-0.47(-1.09%)
Jul 12, 2007	42.35	43.17	42.25	43.10	51,400	+1.00(+2.38%)
Jul 11, 2007	42.03	42.33	42.00	42.10	103,000	+0.07(+0.17%)
Jul 10, 2007	42.90	42.90	42.00	42.03	73,400	-0.92(-2.14%)
Jul 09, 2007	43.05	43.45	42.70	42.95	61,100	+0.10(+0.23%)
Jul 06, 2007	42.80	43.08	42.63	42.85	53,900	+0.18(+0.42%)
Jul 05, 2007	42.52	42.72	42.22	42.67	41,600	+0.25(+0.59%)
Jul 03, 2007	42.75	42.75	42.25	42.42	28,000	-0.37(-0.86%)
Jul 02, 2007	42.25	43.06	42.24	42.79	122,900	+0.71(+1.69%)
Jun 29, 2007	42.60	42.76	42.07	42.08	108,300	-0.34(-0.80%)
Jun 28, 2007	42.75	43.05	42.30	42.42	106,700	-0.23(-0.54%)
Jun 27, 2007	42.00	42.65	41.95	42.65	115,100	+0.53(+1.26%)
Jun 26, 2007	42.08	42.24	42.00	42.12	73,400	+0.04(+0.10%)
Jun 25, 2007	42.20	42.40	42.00	42.08	152,200	-0.17(-0.40%)
Jun 22, 2007	42.70	42.79	42.06	42.25	245,700	-0.45(-1.05%)
Jun 21, 2007	42.45	42.70	42.15	42.70	91,800	+0.39(+0.92%)
Jun 20, 2007	42.34	42.68	41.30	42.31	213,900	-0.08(-0.19%)
Jun 19, 2007	42.50	42.70	41.83	42.39	92,100	-0.16(-0.38%)
Jun 18, 2007	42.55	44.20	42.15	42.55	145,100	+0.11(+0.26%)
Jun 15, 2007	43.00	43.09	42.34	42.44	229,000	+0.38(+0.90%)
Jun 14, 2007	42.32	42.60	41.80	42.06	151,200	-0.32(-0.76%)
Jun 13, 2007	41.75	42.65	41.75	42.38	74,000	+0.77(+1.85%)
Jun 12, 2007	41.81	42.50	41.42	41.61	137,900	-0.32(-0.76%)
Jun 11, 2007	42.35	42.35	41.60	41.93	131,400	-0.51(-1.20%)
Jun 08, 2007	42.45	42.50	41.89	42.44	58,000	+0.02(+0.05%)
Jun 07, 2007	42.30	42.69	41.92	42.42	117,900	+0.00(+0.00%)
Jun 06, 2007	42.10	42.51	41.99	42.42	69,300	+0.19(+0.45%)
Jun 05, 2007	42.50	42.50	41.82	42.23	187,100	-0.26(-0.61%)
Jun 04, 2007	42.60	42.61	42.11	42.49	123,400	+0.34(+0.81%)

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.