Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	43.10	43.40	42.90	43.00	45,900	+0.10(+0.23%)
Aug 30, 2007	42.43	43.72	42.43	42.90	122,300	-0.01(-0.02%)
Aug 29, 2007	43.75	43.88	42.91	42.91	152,300	+0.06(+0.14%)
Aug 28, 2007	43.60	43.82	42.82	42.85	130,300	-0.55(-1.27%)
Aug 27, 2007	43.59	43.94	43.35	43.40	150,800	-0.19(-0.44%)
Aug 24, 2007	42.75	43.61	42.64	43.59	231,300	+1.29(+3.05%)
Aug 23, 2007	43.70	43.70	42.28	42.30	281,400	+0.51(+1.22%)
Aug 22, 2007	39.70	41.99	39.70	41.79	146,200	+1.98(+4.97%)
Aug 21, 2007	40.00	40.10	39.75	39.81	230,300	-0.29(-0.72%)
Aug 20, 2007	40.50	41.50	39.94	40.10	228,600	-0.35(-0.87%)
Aug 17, 2007	41.25	41.75	40.15	40.45	244,900	+0.20(+0.50%)
Aug 16, 2007	40.50	41.00	38.50	40.25	527,100	-1.55(-3.71%)
Aug 15, 2007	43.20	43.20	41.69	41.80	218,100	-0.48(-1.14%)
Aug 14, 2007	43.73	43.95	41.98	42.28	153,700	-0.72(-1.67%)
Aug 13, 2007	42.43	43.16	41.95	43.00	95,700	+0.57(+1.34%)
Aug 10, 2007	42.42	42.96	41.01	42.43	259,900	-0.91(-2.10%)
Aug 09, 2007	44.95	45.00	43.17	43.34	239,100	-0.96(-2.17%)
Aug 08, 2007	44.10	44.48	43.42	44.30	219,100	+0.90(+2.07%)
Aug 07, 2007	42.52	44.42	42.30	43.40	278,400	+0.88(+2.07%)
Aug 06, 2007	43.01	43.10	39.68	42.52	736,100	-0.81(-1.87%)
Aug 03, 2007	43.35	43.39	43.20	43.33	348,300	+0.13(+0.30%)
Aug 02, 2007	44.68	44.83	42.67	43.20	429,800	-1.80(-4.00%)
Aug 01, 2007	46.56	47.00	44.72	45.00	235,700	-0.31(-0.68%)
Jul 31, 2007	46.01	47.05	45.10	45.31	226,400	-0.40(-0.88%)
Jul 30, 2007	45.83	45.97	44.75	45.71	151,300	-0.03(-0.07%)
Jul 27, 2007	46.00	46.21	45.49	45.74	195,200	-0.47(-1.02%)
Jul 26, 2007	46.42	46.71	45.82	46.21	176,200	-0.59(-1.26%)
Jul 25, 2007	46.46	47.05	46.35	46.80	80,200	+0.23(+0.49%)
Jul 24, 2007	46.35	47.09	46.26	46.57	88,500	-0.13(-0.28%)
Jul 23, 2007	46.75	47.00	46.46	46.70	187,200	+0.20(+0.43%)
Jul 20, 2007	46.42	46.65	46.40	46.50	80,500	-0.12(-0.26%)
Jul 19, 2007	46.92	47.04	46.30	46.62	199,400	+0.05(+0.11%)
Jul 18, 2007	46.80	46.90	46.49	46.57	79,400	-0.34(-0.72%)
Jul 17, 2007	47.00	47.09	46.61	46.91	150,900	-0.14(-0.30%)
Jul 16, 2007	47.57	47.84	47.01	47.05	112,400	-0.76(-1.59%)
Jul 13, 2007	47.42	48.00	47.42	47.81	146,100	+0.24(+0.50%)
Jul 12, 2007	47.02	47.64	47.01	47.57	90,700	+0.35(+0.74%)
Jul 11, 2007	47.24	47.37	46.85	47.22	79,900	+0.19(+0.40%)
Jul 10, 2007	47.03	47.34	46.66	47.03	127,300	+0.03(+0.06%)
Jul 09, 2007	47.40	47.40	46.47	47.00	98,600	-0.07(-0.15%)
Jul 06, 2007	47.27	47.38	46.98	47.07	48,500	+0.04(+0.09%)
Jul 05, 2007	47.15	47.45	46.80	47.03	71,800	-0.20(-0.42%)
Jul 03, 2007	47.01	47.36	47.01	47.23	77,100	+0.22(+0.47%)
Jul 02, 2007	46.52	47.09	46.52	47.01	95,400	+0.43(+0.92%)
Jun 29, 2007	46.61	47.00	46.50	46.58	155,500	-0.12(-0.26%)
Jun 28, 2007	46.75	46.85	46.45	46.70	118,300	+0.15(+0.32%)
Jun 27, 2007	46.20	46.68	46.13	46.55	238,800	+0.38(+0.82%)
Jun 26, 2007	45.75	46.28	45.45	46.17	155,800	+0.62(+1.36%)
Jun 25, 2007	45.12	45.80	45.05	45.55	148,200	+0.03(+0.07%)
Jun 22, 2007	45.13	45.69	45.08	45.52	171,600	+0.54(+1.20%)
Jun 21, 2007	44.20	45.41	44.04	44.98	227,300	+0.76(+1.72%)
Jun 20, 2007	43.95	44.40	43.86	44.22	209,000	+0.27(+0.61%)
Jun 19, 2007	44.50	44.50	43.21	43.95	440,100	-0.72(-1.61%)
Jun 18, 2007	45.74	45.80	44.67	44.67	122,600	-0.75(-1.65%)
Jun 15, 2007	45.09	45.42	45.00	45.42	126,400	+0.36(+0.80%)
Jun 14, 2007	44.96	45.21	44.65	45.06	72,800	-0.14(-0.31%)
Jun 13, 2007	44.84	45.33	44.84	45.20	90,500	+0.18(+0.40%)
Jun 12, 2007	45.30	45.43	44.90	45.02	221,200	-0.69(-1.51%)
Jun 11, 2007	45.60	46.09	45.27	45.71	65,100	-0.09(-0.20%)
Jun 08, 2007	45.51	45.95	45.08	45.80	140,900	-0.55(-1.19%)
Jun 07, 2007	46.70	46.70	45.99	46.35	181,200	-0.40(-0.86%)
Jun 06, 2007	47.08	47.08	45.37	46.75	190,100	-0.21(-0.45%)
Jun 05, 2007	46.52	47.45	46.52	46.96	142,900	+0.08(+0.17%)
Jun 04, 2007	46.29	47.11	46.05	46.88	149,000	+0.66(+1.43%)

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.