Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	40.92	41.15	40.58	40.95	2,165,800	+0.74(+1.84%)
Aug 30, 2007	40.14	40.57	40.13	40.21	1,280,800	-0.17(-0.42%)
Aug 29, 2007	40.10	40.40	39.70	40.38	977,300	+0.90(+2.28%)
Aug 28, 2007	40.07	40.22	39.45	39.48	946,300	-1.11(-2.73%)
Aug 27, 2007	40.71	40.78	40.50	40.59	1,038,214	+0.00(+0.00%)
Aug 24, 2007	40.01	40.65	39.95	40.59	1,472,900	+0.67(+1.68%)
Aug 23, 2007	40.36	40.36	39.75	39.92	1,193,200	-0.13(-0.32%)
Aug 22, 2007	39.96	40.11	39.74	40.05	979,800	+0.53(+1.34%)
Aug 21, 2007	39.48	39.76	39.36	39.52	672,400	-0.04(-0.10%)
Aug 20, 2007	39.71	39.76	39.19	39.56	1,247,604	+0.31(+0.79%)
Aug 17, 2007	39.46	39.61	38.92	39.25	2,553,585	+0.65(+1.68%)
Aug 16, 2007	38.39	38.74	37.90	38.60	1,918,373	-0.22(-0.57%)
Aug 15, 2007	39.20	39.51	38.80	38.82	1,541,900	-0.89(-2.24%)
Aug 14, 2007	40.20	40.20	39.63	39.71	1,079,038	-0.54(-1.34%)
Aug 13, 2007	40.69	40.81	40.17	40.25	1,194,000	-0.41(-1.01%)
Aug 10, 2007	40.42	40.85	40.14	40.66	3,845,750	-0.57(-1.38%)
Aug 09, 2007	41.20	41.75	41.03	41.23	3,734,600	-1.18(-2.78%)
Aug 08, 2007	42.31	42.65	42.13	42.41	1,743,600	+0.55(+1.31%)
Aug 07, 2007	41.75	42.12	41.50	41.86	1,675,402	+0.24(+0.58%)
Aug 06, 2007	41.55	41.65	41.14	41.62	3,954,784	+0.68(+1.66%)
Aug 03, 2007	41.06	41.34	40.76	40.94	2,987,800	-0.40(-0.97%)
Aug 02, 2007	41.24	41.60	41.15	41.34	9,491,320	+0.41(+1.00%)
Aug 01, 2007	40.49	40.96	40.26	40.93	2,642,565	-0.82(-1.96%)
Jul 31, 2007	42.07	42.22	41.60	41.75	1,282,100	+0.33(+0.80%)
Jul 30, 2007	41.46	41.58	41.01	41.42	1,266,800	+0.55(+1.35%)
Jul 27, 2007	41.51	41.53	40.79	40.87	2,062,053	-0.46(-1.11%)
Jul 26, 2007	41.81	42.05	41.20	41.33	2,185,900	-1.03(-2.43%)
Jul 25, 2007	42.59	42.70	41.89	42.36	2,033,700	+0.11(+0.26%)
Jul 24, 2007	42.90	42.94	42.21	42.25	1,186,300	-0.53(-1.24%)
Jul 23, 2007	42.82	43.06	42.74	42.78	1,324,150	-0.27(-0.63%)
Jul 20, 2007	43.43	43.52	42.89	43.05	4,634,600	-0.03(-0.07%)
Jul 19, 2007	43.04	43.19	42.05	43.08	3,511,400	+0.39(+0.91%)
Jul 18, 2007	42.76	42.93	42.34	42.69	2,148,350	-0.02(-0.05%)
Jul 17, 2007	42.73	43.04	42.67	42.71	2,184,100	-0.19(-0.44%)
Jul 16, 2007	42.94	43.06	42.70	42.90	2,956,600	+0.38(+0.89%)
Jul 13, 2007	42.50	42.62	42.36	42.52	7,698,500	+0.01(+0.02%)
Jul 12, 2007	42.25	42.59	42.16	42.51	4,226,700	+0.91(+2.19%)
Jul 11, 2007	41.66	41.75	41.45	41.60	2,553,000	+0.19(+0.46%)
Jul 10, 2007	41.78	41.94	41.41	41.41	2,225,662	-0.33(-0.79%)
Jul 09, 2007	42.20	42.21	41.71	41.74	2,014,674	-0.10(-0.24%)
Jul 06, 2007	41.91	41.95	41.70	41.84	1,701,200	+0.12(+0.29%)
Jul 05, 2007	42.29	42.17	41.50	41.72	3,076,400	+0.63(+1.53%)
Jul 03, 2007	41.21	41.22	41.06	41.09	1,425,800	+0.07(+0.17%)
Jul 02, 2007	41.15	41.28	40.82	41.02	2,245,500	+0.75(+1.86%)
Jun 29, 2007	40.69	40.89	40.02	40.27	1,792,400	-0.32(-0.79%)
Jun 28, 2007	41.03	40.84	40.54	40.59	1,649,800	-0.09(-0.22%)
Jun 27, 2007	40.41	40.81	40.26	40.68	2,264,900	+0.31(+0.77%)
Jun 26, 2007	40.62	40.67	40.23	40.37	1,675,273	+0.37(+0.92%)
Jun 25, 2007	40.32	40.47	39.97	40.00	2,636,545	-0.37(-0.92%)
Jun 22, 2007	40.61	40.65	40.26	40.37	2,129,900	-0.43(-1.05%)
Jun 21, 2007	40.91	40.86	40.56	40.80	3,486,331	-0.02(-0.05%)
Jun 20, 2007	41.56	41.56	40.76	40.82	3,083,200	-0.77(-1.85%)
Jun 19, 2007	42.14	42.76	41.46	41.59	6,084,600	+0.24(+0.58%)
Jun 18, 2007	41.55	41.63	41.20	41.35	2,538,100	-0.47(-1.12%)
Jun 15, 2007	41.77	41.95	41.49	41.82	4,153,000	+0.49(+1.19%)
Jun 14, 2007	41.15	41.95	41.09	41.33	12,197,900	-1.74(-4.04%)
Jun 13, 2007	44.57	44.94	42.94	43.07	8,902,600	-1.31(-2.95%)
Jun 12, 2007	44.56	44.87	44.37	44.38	2,675,300	-0.76(-1.68%)
Jun 11, 2007	44.75	45.94	44.69	45.14	4,300,200	-0.36(-0.79%)
Jun 08, 2007	45.59	45.67	44.96	45.50	1,417,000	+0.27(+0.60%)
Jun 07, 2007	45.83	46.08	45.15	45.23	1,688,600	-0.84(-1.82%)
Jun 06, 2007	46.49	46.53	45.70	46.07	1,414,014	-0.22(-0.48%)
Jun 05, 2007	46.50	46.74	46.27	46.29	1,659,700	-0.81(-1.72%)
Jun 04, 2007	46.89	47.12	46.80	47.10	1,245,700	-0.99(-2.06%)

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.