Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	50.87	51.35	50.18	50.91	2,161,700	+0.44(+0.87%)
Aug 30, 2007	50.16	50.94	49.86	50.47	1,998,900	-0.03(-0.06%)
Aug 29, 2007	49.74	50.61	49.62	50.50	2,133,400	+0.93(+1.88%)
Aug 28, 2007	50.01	50.49	49.46	49.57	2,995,700	-0.43(-0.86%)
Aug 27, 2007	49.70	50.23	49.68	50.00	2,854,450	-0.09(-0.18%)
Aug 24, 2007	49.41	50.19	49.21	50.09	2,330,600	+0.68(+1.38%)
Aug 23, 2007	49.95	50.00	49.33	49.41	2,905,400	-0.18(-0.36%)
Aug 22, 2007	49.00	49.83	48.95	49.59	2,538,500	+0.90(+1.85%)
Aug 21, 2007	48.61	49.13	48.46	48.69	2,807,600	-0.07(-0.14%)
Aug 20, 2007	48.17	49.62	48.15	48.76	2,527,300	-0.28(-0.57%)
Aug 17, 2007	49.78	49.98	39.02	49.04	4,740,600	+0.18(+0.37%)
Aug 16, 2007	46.95	50.60	46.49	48.86	6,645,500	+1.72(+3.65%)
Aug 15, 2007	46.20	48.04	46.20	47.14	5,572,907	+0.09(+0.19%)
Aug 14, 2007	48.37	48.72	47.03	47.05	4,266,000	-1.39(-2.87%)
Aug 13, 2007	48.70	49.70	48.29	48.44	4,515,900	-0.25(-0.51%)
Aug 10, 2007	47.06	49.00	46.60	48.69	5,427,100	+1.74(+3.71%)
Aug 09, 2007	47.99	48.56	46.89	46.95	7,046,500	-1.51(-3.12%)
Aug 08, 2007	48.68	49.45	47.35	48.46	5,118,900	-1.10(-2.22%)
Aug 07, 2007	49.56	50.24	48.93	49.56	3,385,100	-0.42(-0.84%)
Aug 06, 2007	49.52	50.22	49.42	49.98	4,118,800	+0.38(+0.77%)
Aug 03, 2007	49.84	50.71	49.57	49.60	4,875,300	-1.11(-2.19%)
Aug 02, 2007	49.28	50.80	48.98	50.71	5,568,100	+1.74(+3.55%)
Aug 01, 2007	47.51	49.00	47.29	48.97	5,928,241	+0.90(+1.87%)
Jul 31, 2007	49.18	49.50	47.97	48.07	4,408,900	-1.11(-2.26%)
Jul 30, 2007	48.75	49.43	48.21	49.18	3,962,300	+0.53(+1.09%)
Jul 27, 2007	50.00	50.45	48.65	48.65	4,019,800	-1.20(-2.41%)
Jul 26, 2007	51.65	51.99	49.41	49.85	6,102,108	-0.80(-1.58%)
Jul 25, 2007	50.50	50.92	49.36	50.65	4,371,736	-0.09(-0.18%)
Jul 24, 2007	50.70	51.39	50.59	50.74	3,044,269	-0.36(-0.70%)
Jul 23, 2007	50.33	51.33	50.10	51.10	2,940,592	+1.43(+2.88%)
Jul 20, 2007	49.53	50.45	49.53	49.67	2,802,200	-0.74(-1.47%)
Jul 19, 2007	50.75	50.94	50.20	50.41	3,095,800	-0.59(-1.16%)
Jul 18, 2007	50.49	51.10	50.01	51.00	4,115,546	+1.06(+2.12%)
Jul 17, 2007	50.05	50.58	49.70	49.94	2,044,330	-0.07(-0.14%)
Jul 16, 2007	50.33	50.71	49.92	50.01	2,842,900	-0.90(-1.77%)
Jul 13, 2007	51.92	51.92	50.91	50.91	1,660,400	-0.82(-1.59%)
Jul 12, 2007	50.69	51.75	50.39	51.73	2,463,700	+1.34(+2.66%)
Jul 11, 2007	50.31	50.80	50.02	50.39	1,878,700	-0.08(-0.16%)
Jul 10, 2007	50.57	51.45	50.42	50.47	2,532,400	-0.39(-0.77%)
Jul 09, 2007	51.24	51.40	50.37	50.86	1,558,300	-0.22(-0.43%)
Jul 06, 2007	50.43	51.34	50.27	51.08	2,070,584	+0.63(+1.25%)
Jul 05, 2007	49.93	50.66	49.63	50.45	2,553,400	+0.43(+0.86%)
Jul 03, 2007	50.37	50.44	49.92	50.02	1,028,500	-0.42(-0.83%)
Jul 02, 2007	49.40	50.54	49.40	50.44	2,017,921	+1.04(+2.11%)
Jun 29, 2007	50.00	50.46	49.02	49.40	1,827,703	-0.45(-0.90%)
Jun 28, 2007	50.05	50.22	49.76	49.85	2,356,718	-0.25(-0.50%)
Jun 27, 2007	49.16	50.10	49.10	50.10	2,436,200	+0.64(+1.29%)
Jun 26, 2007	48.50	49.66	48.62	49.46	2,936,410	+0.96(+1.98%)
Jun 25, 2007	49.00	49.35	48.42	48.50	2,958,100	-0.61(-1.24%)
Jun 22, 2007	49.29	49.81	48.53	49.11	4,613,800	-0.26(-0.53%)
Jun 21, 2007	49.48	49.74	49.12	49.37	2,509,400	-0.11(-0.22%)
Jun 20, 2007	50.66	50.83	49.44	49.48	2,987,700	-1.13(-2.23%)
Jun 19, 2007	50.51	50.69	50.06	50.61	2,703,300	+0.11(+0.22%)
Jun 18, 2007	50.43	50.79	50.30	50.50	3,795,300	+0.27(+0.54%)
Jun 15, 2007	50.60	50.95	50.01	50.23	4,554,200	-0.36(-0.71%)
Jun 14, 2007	51.24	51.49	50.56	50.59	3,090,800	-0.85(-1.65%)
Jun 13, 2007	51.95	52.07	50.98	51.44	2,876,100	-0.33(-0.64%)
Jun 12, 2007	52.16	52.24	51.74	51.77	2,506,900	-0.52(-0.99%)
Jun 11, 2007	52.57	52.94	51.88	52.29	1,769,900	+0.04(+0.08%)
Jun 08, 2007	51.40	52.27	51.38	52.25	2,552,761	+0.85(+1.65%)
Jun 07, 2007	51.32	52.06	50.70	51.40	4,616,051	+0.08(+0.16%)
Jun 06, 2007	52.30	52.33	51.11	51.32	3,581,944	-1.06(-2.02%)
Jun 05, 2007	52.54	52.88	52.19	52.38	3,374,200	-0.46(-0.87%)
Jun 04, 2007	53.00	53.36	52.74	52.84	2,898,400	-0.43(-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.