Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	45.29	46.38	45.22	45.89	1,071,400	+0.94(+2.09%)
Aug 30, 2007	48.50	49.73	41.00	44.95	6,668,700	-5.15(-10.28%)
Aug 29, 2007	49.89	50.69	49.80	50.10	162,700	+0.40(+0.80%)
Aug 28, 2007	49.98	50.02	49.49	49.70	483,500	-0.77(-1.53%)
Aug 27, 2007	50.85	50.92	50.30	50.47	308,300	-0.53(-1.04%)
Aug 24, 2007	50.16	51.00	49.65	51.00	372,900	+0.29(+0.57%)
Aug 23, 2007	51.20	51.20	50.40	50.71	128,100	-0.39(-0.76%)
Aug 22, 2007	50.55	52.06	50.20	51.10	287,700	+0.70(+1.39%)
Aug 21, 2007	50.00	51.42	49.75	50.40	255,500	+0.30(+0.60%)
Aug 20, 2007	49.55	50.79	49.55	50.10	231,000	+0.67(+1.36%)
Aug 17, 2007	49.90	49.90	48.43	49.43	372,300	+0.78(+1.60%)
Aug 16, 2007	48.19	49.35	47.81	48.65	803,800	+0.43(+0.89%)
Aug 15, 2007	48.00	48.76	47.85	48.22	515,100	+0.12(+0.25%)
Aug 14, 2007	48.95	49.38	48.10	48.10	449,700	-0.66(-1.35%)
Aug 13, 2007	49.00	49.50	48.58	48.76	297,100	+0.26(+0.54%)
Aug 10, 2007	48.75	49.00	47.14	48.50	585,800	-0.73(-1.48%)
Aug 09, 2007	48.75	49.50	48.00	49.23	709,400	-0.43(-0.87%)
Aug 08, 2007	49.50	50.18	49.12	49.66	664,600	+0.56(+1.14%)
Aug 07, 2007	47.00	49.23	47.00	49.10	1,015,300	+2.54(+5.46%)
Aug 06, 2007	48.39	48.90	43.63	46.56	1,369,102	-1.71(-3.54%)
Aug 03, 2007	48.99	50.37	47.91	48.27	531,300	-2.10(-4.17%)
Aug 02, 2007	50.89	51.28	50.26	50.37	382,444	-0.43(-0.85%)
Aug 01, 2007	50.35	50.94	49.54	50.80	620,900	+0.25(+0.49%)
Jul 31, 2007	50.90	52.16	50.43	50.55	520,900	-0.45(-0.88%)
Jul 30, 2007	50.32	51.25	50.18	51.00	493,800	+0.69(+1.37%)
Jul 27, 2007	49.60	50.38	49.39	50.31	893,000	+0.79(+1.60%)
Jul 26, 2007	49.68	50.38	47.09	49.52	1,096,850	-0.92(-1.82%)
Jul 25, 2007	51.25	51.37	49.71	50.44	671,103	-0.49(-0.96%)
Jul 24, 2007	51.80	51.92	50.68	50.93	750,366	-1.18(-2.26%)
Jul 23, 2007	52.65	52.68	51.67	52.11	519,299	-0.53(-1.01%)
Jul 20, 2007	52.84	53.00	52.49	52.64	283,000	-0.32(-0.60%)
Jul 19, 2007	52.90	53.22	52.75	52.96	150,400	-0.23(-0.43%)
Jul 18, 2007	52.90	53.29	52.75	53.19	321,600	+0.03(+0.06%)
Jul 17, 2007	53.17	53.26	52.99	53.16	141,700	+0.00(+0.00%)
Jul 16, 2007	52.87	53.19	52.82	53.16	298,300	+0.23(+0.43%)
Jul 13, 2007	52.81	53.10	52.80	52.93	109,000	-0.14(-0.26%)
Jul 12, 2007	53.40	53.40	52.81	53.07	231,700	+0.17(+0.32%)
Jul 11, 2007	52.85	52.95	52.75	52.90	216,800	+0.08(+0.15%)
Jul 10, 2007	52.75	52.84	52.75	52.82	439,000	+0.02(+0.04%)
Jul 09, 2007	52.74	52.89	52.66	52.80	680,200	+0.10(+0.19%)
Jul 06, 2007	52.63	52.80	52.54	52.70	460,800	+0.07(+0.13%)
Jul 05, 2007	52.78	52.80	52.54	52.63	501,200	-0.17(-0.32%)
Jul 03, 2007	52.72	52.89	52.57	52.80	181,100	-0.05(-0.09%)
Jul 02, 2007	52.36	52.94	52.36	52.85	422,800	+0.54(+1.03%)
Jun 29, 2007	52.85	53.10	52.24	52.31	957,800	-0.49(-0.93%)
Jun 28, 2007	52.80	52.99	52.62	52.80	475,000	-0.10(-0.19%)
Jun 27, 2007	52.30	52.99	52.30	52.90	1,074,900	+0.53(+1.01%)
Jun 26, 2007	52.45	52.79	52.31	52.37	714,600	-0.03(-0.06%)
Jun 25, 2007	52.57	52.96	52.24	52.40	979,600	-0.17(-0.32%)
Jun 22, 2007	53.00	53.28	52.55	52.57	1,095,100	-0.43(-0.81%)
Jun 21, 2007	53.09	53.71	52.94	53.00	668,300	-0.15(-0.28%)
Jun 20, 2007	53.20	53.33	52.95	53.15	770,600	-0.07(-0.13%)
Jun 19, 2007	53.25	53.60	53.20	53.22	1,283,800	-0.53(-0.99%)
Jun 18, 2007	54.02	54.15	53.31	53.75	4,196,900	+4.15(+8.37%)
Jun 15, 2007	50.40	50.50	49.47	49.60	502,800	-0.10(-0.20%)
Jun 14, 2007	49.57	49.87	49.29	49.70	334,900	+0.38(+0.77%)
Jun 13, 2007	49.45	49.74	48.89	49.32	374,300	+0.32(+0.65%)
Jun 12, 2007	50.27	50.50	48.52	49.00	747,500	-1.47(-2.91%)
Jun 11, 2007	50.75	50.85	50.15	50.47	323,700	-0.28(-0.55%)
Jun 08, 2007	51.10	51.10	50.44	50.75	930,760	-0.45(-0.88%)
Jun 07, 2007	51.93	52.15	51.04	51.20	377,900	-0.86(-1.65%)
Jun 06, 2007	51.78	52.39	51.51	52.06	375,900	+0.06(+0.12%)
Jun 05, 2007	53.00	53.09	51.65	52.00	1,067,600	-1.21(-2.27%)
Jun 04, 2007	52.65	53.40	52.54	53.21	298,000	+0.34(+0.64%)

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.