Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	57.43	58.09	56.91	57.04	180,072	+1.68(+3.04%)
Aug 30, 2007	55.12	56.07	54.82	55.35	84,339	-0.56(-1.00%)
Aug 29, 2007	54.52	56.14	54.38	55.91	187,297	+2.52(+4.72%)
Aug 28, 2007	55.20	55.27	53.11	53.40	203,692	-4.54(-7.84%)
Aug 27, 2007	55.26	58.31	55.22	57.94	196,606	+4.04(+7.51%)
Aug 24, 2007	52.39	53.98	52.31	53.89	180,489	+1.86(+3.57%)
Aug 23, 2007	52.06	52.25	50.98	52.03	115,046	+0.07(+0.13%)
Aug 22, 2007	50.39	51.96	50.26	51.96	127,829	+3.84(+7.97%)
Aug 21, 2007	48.34	48.72	48.03	48.13	84,061	+0.42(+0.88%)
Aug 20, 2007	47.67	47.94	46.85	47.71	105,320	+0.96(+2.06%)
Aug 17, 2007	49.39	49.39	45.20	46.75	95,177	+1.84(+4.09%)
Aug 16, 2007	44.26	44.91	41.74	44.91	328,604	-1.19(-2.58%)
Aug 15, 2007	47.33	48.14	45.96	46.10	142,696	-1.97(-4.10%)
Aug 14, 2007	49.50	49.55	48.00	48.07	50,436	-1.22(-2.47%)
Aug 13, 2007	49.85	50.02	49.29	49.29	52,521	-0.19(-0.38%)
Aug 10, 2007	48.65	49.56	48.04	49.47	236,067	-0.07(-0.15%)
Aug 09, 2007	50.27	50.88	49.45	49.54	112,962	-1.47(-2.89%)
Aug 08, 2007	50.65	51.80	50.62	51.02	102,958	+1.73(+3.51%)
Aug 07, 2007	48.93	49.74	48.58	49.29	84,200	+0.76(+1.57%)
Aug 06, 2007	49.52	49.62	48.05	48.52	60,302	-3.02(-5.86%)
Aug 03, 2007	51.55	51.55	51.55	51.55	0	+0.00(+0.00%)
Aug 02, 2007	51.44	51.72	51.10	51.55	51,270	-0.20(-0.39%)
Aug 01, 2007	53.04	53.04	50.55	51.75	152,700	-1.34(-2.52%)
Jul 31, 2007	54.12	54.20	52.78	53.09	161,453	+0.24(+0.45%)
Jul 30, 2007	52.11	52.97	51.83	52.85	85,312	+1.68(+3.29%)
Jul 27, 2007	51.17	52.08	50.52	51.16	103,235	-0.26(-0.50%)
Jul 26, 2007	52.47	52.94	50.16	51.42	209,528	-2.41(-4.48%)
Jul 25, 2007	54.05	54.33	53.16	53.83	65,026	+0.86(+1.62%)
Jul 24, 2007	53.73	54.12	52.96	52.98	74,474	-1.01(-1.88%)
Jul 23, 2007	53.65	54.14	53.59	53.99	92,120	+1.60(+3.06%)
Jul 20, 2007	52.96	52.96	52.11	52.39	70,167	-0.08(-0.15%)
Jul 19, 2007	52.18	52.51	52.14	52.47	87,813	+0.86(+1.67%)
Jul 18, 2007	51.64	52.00	50.99	51.60	100,318	-0.83(-1.59%)
Jul 17, 2007	52.49	53.08	51.94	52.44	105,736	+0.06(+0.12%)
Jul 16, 2007	52.54	52.89	52.27	52.37	72,529	-0.76(-1.42%)
Jul 13, 2007	52.96	53.24	52.86	53.13	37,792	+0.35(+0.67%)
Jul 12, 2007	52.18	52.80	52.18	52.78	56,411	+0.97(+1.88%)
Jul 11, 2007	51.59	51.88	51.32	51.80	81,282	+0.22(+0.42%)
Jul 10, 2007	51.69	52.18	51.49	51.59	92,120	-0.70(-1.34%)
Jul 09, 2007	51.97	52.43	51.97	52.29	121,159	+0.89(+1.72%)
Jul 06, 2007	50.85	51.57	50.60	51.40	75,585	+0.95(+1.88%)
Jul 05, 2007	50.25	50.65	50.16	50.45	58,495	+0.01(+0.03%)
Jul 03, 2007	50.02	50.52	49.88	50.44	37,792	+0.98(+1.98%)
Jul 02, 2007	48.82	49.57	48.75	49.46	42,656	+1.02(+2.11%)
Jun 29, 2007	48.30	48.93	48.17	48.44	35,430	-0.22(-0.44%)
Jun 28, 2007	48.40	48.80	48.40	48.65	26,399	+0.48(+1.00%)
Jun 27, 2007	47.50	48.17	47.41	48.17	18,340	+0.71(+1.49%)
Jun 26, 2007	48.13	48.13	47.40	47.46	26,816	-0.37(-0.78%)
Jun 25, 2007	48.23	48.54	47.78	47.84	42,239	-0.60(-1.23%)
Jun 22, 2007	48.87	49.11	48.26	48.44	37,654	-0.50(-1.03%)
Jun 21, 2007	48.44	49.13	48.23	48.94	52,521	+1.51(+3.19%)
Jun 20, 2007	48.11	48.36	47.43	47.43	61,274	-0.25(-0.53%)
Jun 19, 2007	47.28	47.89	47.14	47.68	39,321	+0.36(+0.76%)
Jun 18, 2007	47.13	47.46	46.89	47.32	50,714	+0.97(+2.10%)
Jun 15, 2007	46.06	46.42	46.06	46.35	61,691	+1.09(+2.42%)
Jun 14, 2007	44.87	45.38	44.87	45.26	47,519	+0.78(+1.76%)
Jun 13, 2007	44.12	44.47	44.00	44.47	17,229	+0.94(+2.17%)
Jun 12, 2007	43.32	44.22	43.32	43.53	17,507	-0.81(-1.82%)
Jun 11, 2007	44.01	44.62	43.87	44.33	44,045	+0.29(+0.65%)
Jun 08, 2007	43.40	44.05	43.27	44.05	55,855	+1.27(+2.98%)
Jun 07, 2007	43.82	44.45	42.77	42.77	28,344	-0.59(-1.36%)
Jun 06, 2007	43.76	43.76	43.23	43.36	11,671	-0.60(-1.36%)
Jun 05, 2007	44.26	44.26	43.60	43.96	35,569	+0.27(+0.63%)
Jun 04, 2007	43.37	43.69	43.31	43.69	23,620	-0.08(-0.18%)
Jun 01, 2007	43.74	43.87	43.59	43.77	34,319	+0.64(+1.49%)
May 31, 2007	43.40	43.43	42.89	43.13	35,986	+0.41(+0.95%)
May 30, 2007	41.82	42.72	41.67	42.72	50,575	+0.15(+0.35%)
May 29, 2007	42.82	43.18	42.12	42.57	48,769	-0.27(-0.62%)
May 25, 2007	42.66	42.88	42.56	42.84	16,673	+1.04(+2.50%)
May 24, 2007	43.03	43.40	41.74	41.79	43,767	-1.35(-3.13%)
May 23, 2007	43.78	43.97	43.14	43.14	21,397	-0.36(-0.82%)
May 22, 2007	43.69	43.69	43.44	43.50	117,130	-0.22(-0.51%)
May 21, 2007	43.69	47.79	43.58	43.72	30,567	+0.28(+0.64%)
May 18, 2007	43.51	43.58	43.39	43.45	8,058	-0.24(-0.55%)
May 17, 2007	43.72	43.77	43.52	43.69	9,031	-0.14(-0.33%)
May 16, 2007	43.48	43.83	43.38	43.83	9,031	+0.72(+1.67%)
May 15, 2007	43.26	43.67	43.11	43.11	7,780	-0.15(-0.35%)
May 14, 2007	43.69	43.72	43.11	43.26	24,315	-0.06(-0.15%)
May 11, 2007	42.51	43.72	42.28	43.33	107,404	+2.21(+5.37%)
May 10, 2007	42.03	42.03	41.12	41.12	68,221	-1.03(-2.44%)
May 09, 2007	41.73	42.20	41.73	42.15	37,931	+0.80(+1.93%)
May 08, 2007	41.45	41.49	41.15	41.35	14,450	-0.47(-1.12%)
May 07, 2007	41.96	41.96	41.56	41.82	20,008	+0.29(+0.69%)
May 04, 2007	41.71	41.80	41.53	41.53	22,231	+0.27(+0.66%)
May 03, 2007	40.99	41.35	40.95	41.25	38,209	+0.69(+1.70%)
May 02, 2007	40.23	40.65	40.23	40.56	18,757	+0.63(+1.57%)
May 01, 2007	39.87	39.94	39.55	39.94	7,780	+0.29(+0.73%)
Apr 30, 2007	40.34	40.45	39.44	39.65	38,209	-0.83(-2.04%)
Apr 27, 2007	40.59	40.74	40.36	40.48	6,530	-0.48(-1.16%)
Apr 26, 2007	41.07	41.07	40.79	40.95	8,336	-0.14(-0.35%)
Apr 25, 2007	40.84	41.10	40.71	41.10	11,671	+0.27(+0.67%)
Apr 24, 2007	40.84	40.84	40.52	40.82	11,532	+0.00(+0.00%)
Apr 23, 2007	41.02	41.02	40.40	40.82	7,364	-0.42(-1.03%)
Apr 20, 2007	41.07	41.31	41.07	41.25	28,066	+0.68(+1.69%)
Apr 19, 2007	39.91	40.77	39.91	40.56	33,624	-0.68(-1.66%)
Apr 18, 2007	41.34	41.51	41.22	41.25	56,133	-0.19(-0.47%)
Apr 17, 2007	41.66	41.74	41.32	41.44	39,182	-0.23(-0.55%)
Apr 16, 2007	41.20	41.73	41.20	41.67	30,845	+0.79(+1.94%)
Apr 13, 2007	40.74	40.88	40.56	40.88	7,086	-0.14(-0.35%)
Apr 12, 2007	40.40	41.03	40.30	41.02	55,577	+0.84(+2.10%)
Apr 11, 2007	40.66	40.66	40.05	40.18	37,515	-0.30(-0.75%)
Apr 10, 2007	40.43	40.60	40.40	40.48	10,837	+0.19(+0.48%)
Apr 09, 2007	40.19	40.38	40.19	40.29	11,532	+0.26(+0.65%)
Apr 05, 2007	39.94	40.03	39.92	40.03	6,530	+0.19(+0.47%)
Apr 04, 2007	39.86	39.94	39.80	39.84	1,250	+0.19(+0.47%)
Apr 03, 2007	39.33	39.73	39.33	39.66	30,151	+0.37(+0.93%)
Apr 02, 2007	38.97	39.33	38.86	39.29	23,342	+0.71(+1.85%)
Mar 30, 2007	39.04	39.04	38.58	38.58	16,534	-0.32(-0.83%)
Mar 29, 2007	38.86	38.90	38.50	38.90	9,726	+0.86(+2.27%)
Mar 28, 2007	38.21	38.25	37.86	38.04	20,702	-0.53(-1.36%)
Mar 27, 2007	38.72	38.73	38.36	38.56	16,117	-0.30(-0.78%)
Mar 26, 2007	38.94	38.94	38.72	38.86	3,473	+0.32(+0.84%)

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.