Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	48.46	49.48	48.27	49.17	682,979	+1.22(+2.55%)
Aug 30, 2007	47.27	48.52	46.72	47.95	670,381	+0.68(+1.44%)
Aug 29, 2007	46.07	47.34	45.93	47.27	459,754	+1.46(+3.19%)
Aug 28, 2007	46.82	47.00	45.53	45.81	722,066	-1.23(-2.62%)
Aug 27, 2007	47.27	47.39	46.59	47.04	452,454	-0.30(-0.63%)
Aug 24, 2007	46.09	47.34	46.00	47.34	404,654	+1.09(+2.35%)
Aug 23, 2007	47.06	47.20	45.66	46.25	750,911	-0.82(-1.73%)
Aug 22, 2007	46.07	47.28	46.01	47.06	645,774	+1.13(+2.46%)
Aug 21, 2007	45.98	46.11	45.21	45.93	639,770	-0.05(-0.11%)
Aug 20, 2007	46.69	47.32	45.32	45.98	710,175	-0.37(-0.79%)
Aug 17, 2007	45.87	46.81	44.59	46.35	920,449	+1.90(+4.28%)
Aug 16, 2007	46.07	46.19	43.03	44.45	1,498,645	-2.12(-4.56%)
Aug 15, 2007	48.62	49.02	46.38	46.57	1,117,537	-2.01(-4.14%)
Aug 14, 2007	49.27	49.60	48.37	48.58	990,502	-0.93(-1.87%)
Aug 13, 2007	48.46	49.88	48.24	49.51	1,049,840	+1.58(+3.30%)
Aug 10, 2007	47.50	48.26	46.93	47.93	1,113,417	-0.46(-0.95%)
Aug 09, 2007	50.34	50.47	46.91	48.39	2,019,503	-2.21(-4.36%)
Aug 08, 2007	50.04	51.55	49.35	50.60	1,796,984	+0.93(+1.88%)
Aug 07, 2007	48.73	50.22	48.05	49.66	1,171,460	+0.66(+1.35%)
Aug 06, 2007	49.35	49.35	47.54	49.00	1,067,736	+0.20(+0.42%)
Aug 03, 2007	49.19	50.62	48.75	48.80	1,207,604	-1.83(-3.61%)
Aug 02, 2007	51.37	52.07	50.08	50.62	1,589,771	-0.31(-0.60%)
Aug 01, 2007	49.43	51.67	49.07	50.93	2,937,810	+2.30(+4.73%)
Jul 31, 2007	50.63	51.66	48.34	48.63	1,538,086	-1.58(-3.15%)
Jul 30, 2007	48.84	50.42	48.41	50.21	1,110,002	+1.39(+2.85%)
Jul 27, 2007	48.84	50.09	47.56	48.81	1,491,580	-0.46(-0.93%)
Jul 26, 2007	48.61	49.54	48.11	49.27	1,762,370	+0.59(+1.22%)
Jul 25, 2007	50.11	50.39	48.41	48.68	1,064,204	-1.21(-2.42%)
Jul 24, 2007	50.52	50.89	49.58	49.88	953,950	-1.18(-2.31%)
Jul 23, 2007	51.49	51.92	50.88	51.06	1,185,329	-0.24(-0.46%)
Jul 20, 2007	52.90	53.00	51.17	51.30	1,358,423	-1.81(-3.41%)
Jul 19, 2007	53.09	53.60	53.09	53.11	692,739	-0.02(-0.03%)
Jul 18, 2007	53.74	54.02	52.40	53.13	1,458,850	-0.65(-1.22%)
Jul 17, 2007	54.02	54.99	53.65	53.78	1,006,396	+0.06(+0.11%)
Jul 16, 2007	54.90	55.21	52.81	53.72	1,830,774	-1.56(-2.83%)
Jul 13, 2007	55.21	55.37	55.02	55.29	741,610	+0.12(+0.22%)
Jul 12, 2007	54.71	55.38	54.65	55.17	648,129	+0.81(+1.48%)
Jul 11, 2007	54.58	54.78	53.48	54.36	899,846	-0.37(-0.68%)
Jul 10, 2007	55.63	55.65	54.56	54.73	633,185	-1.12(-2.01%)
Jul 09, 2007	55.43	55.91	55.39	55.85	364,977	+0.62(+1.12%)
Jul 06, 2007	55.06	55.40	54.89	55.23	534,280	+0.35(+0.63%)
Jul 05, 2007	55.37	55.62	54.80	54.89	867,587	-0.37(-0.68%)
Jul 03, 2007	54.46	55.29	54.36	55.26	491,424	+0.82(+1.51%)
Jul 02, 2007	54.16	54.44	53.48	54.44	1,140,967	+0.99(+1.86%)
Jun 29, 2007	54.36	54.61	52.98	53.44	1,189,356	-0.52(-0.96%)
Jun 28, 2007	53.46	54.15	53.17	53.96	1,232,564	+0.51(+0.95%)
Jun 27, 2007	52.16	53.49	51.66	53.45	694,634	+1.00(+1.91%)
Jun 26, 2007	52.61	53.14	52.32	52.45	808,484	-0.16(-0.31%)
Jun 25, 2007	53.11	53.60	52.11	52.61	1,048,192	-0.55(-1.04%)
Jun 22, 2007	53.86	54.09	53.11	53.16	640,830	-0.82(-1.53%)
Jun 21, 2007	53.22	54.23	53.00	53.99	516,857	+0.43(+0.81%)
Jun 20, 2007	54.49	54.74	53.29	53.55	1,115,418	-0.91(-1.67%)
Jun 19, 2007	54.26	54.75	54.19	54.46	955,770	-0.01(-0.02%)
Jun 18, 2007	54.60	54.86	54.13	54.47	748,910	+0.01(+0.02%)
Jun 15, 2007	54.03	54.57	53.85	54.46	1,102,585	+0.99(+1.86%)
Jun 14, 2007	53.46	53.84	53.26	53.47	1,009,457	+0.18(+0.33%)
Jun 13, 2007	53.00	53.43	52.83	53.29	745,378	+0.42(+0.79%)
Jun 12, 2007	53.00	53.74	52.80	52.87	1,118,244	-0.24(-0.45%)
Jun 11, 2007	52.28	53.26	51.96	53.11	930,689	+0.81(+1.54%)
Jun 08, 2007	51.98	52.31	51.02	52.30	939,052	+0.20(+0.37%)
Jun 07, 2007	53.31	53.31	51.79	52.11	1,167,810	-0.47(-0.89%)
Jun 06, 2007	52.92	53.16	52.32	52.58	927,043	-0.34(-0.64%)
Jun 05, 2007	53.51	53.72	52.68	52.92	1,341,586	-1.05(-1.95%)
Jun 04, 2007	52.06	53.99	52.04	53.97	1,381,499	+1.90(+3.65%)

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.