Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	45.75	46.27	45.05	45.93	281,105	+0.75(+1.65%)
Aug 30, 2007	45.77	46.20	44.93	45.18	410,862	-0.59(-1.28%)
Aug 29, 2007	45.16	45.97	44.42	45.77	451,292	+0.77(+1.72%)
Aug 28, 2007	46.42	46.43	44.97	44.99	488,864	-1.47(-3.17%)
Aug 27, 2007	47.53	48.38	46.27	46.47	480,397	-1.03(-2.17%)
Aug 24, 2007	46.30	47.67	46.09	47.50	518,816	+1.15(+2.49%)
Aug 23, 2007	45.15	47.90	45.62	46.34	862,472	+1.19(+2.64%)
Aug 22, 2007	45.36	46.06	44.42	45.15	917,402	+0.18(+0.40%)
Aug 21, 2007	45.96	46.47	44.80	44.97	686,464	-0.98(-2.14%)
Aug 20, 2007	45.42	46.38	44.58	45.96	602,005	+0.64(+1.42%)
Aug 17, 2007	42.56	50.07	41.10	45.31	1,452,623	+2.64(+6.18%)
Aug 16, 2007	43.70	43.38	39.12	42.68	1,254,918	-1.02(-2.34%)
Aug 15, 2007	45.48	46.18	43.44	43.70	608,884	-1.62(-3.57%)
Aug 14, 2007	47.61	47.62	45.20	45.31	492,357	-1.84(-3.91%)
Aug 13, 2007	46.19	49.46	46.19	47.16	797,487	+2.33(+5.21%)
Aug 10, 2007	41.02	45.37	39.58	44.82	1,662,076	+2.81(+6.68%)
Aug 09, 2007	43.52	44.39	40.63	42.02	1,642,179	-3.43(-7.55%)
Aug 08, 2007	46.18	46.87	44.11	45.45	1,874,175	-0.11(-0.25%)
Aug 07, 2007	46.59	46.61	44.65	45.56	1,362,682	-1.03(-2.21%)
Aug 06, 2007	47.48	48.15	45.65	46.59	1,011,386	-0.49(-1.04%)
Aug 03, 2007	48.83	49.90	46.80	47.08	1,397,799	-2.79(-5.59%)
Aug 02, 2007	50.45	50.55	49.04	49.87	941,321	-0.48(-0.96%)
Aug 01, 2007	51.15	51.38	48.51	50.35	1,174,376	-1.41(-2.72%)
Jul 31, 2007	54.31	55.06	51.52	51.76	1,054,885	-1.64(-3.08%)
Jul 30, 2007	52.62	53.82	51.84	53.40	924,599	+0.83(+1.58%)
Jul 27, 2007	52.72	54.44	51.96	52.57	887,026	+0.73(+1.40%)
Jul 26, 2007	55.98	56.69	50.83	51.84	1,196,813	-1.28(-2.40%)
Jul 25, 2007	52.54	54.02	51.65	53.12	874,220	+1.52(+2.95%)
Jul 24, 2007	52.16	53.56	51.32	51.60	886,814	-1.77(-3.31%)
Jul 23, 2007	54.13	54.52	53.24	53.36	493,415	-0.88(-1.62%)
Jul 20, 2007	55.01	55.45	54.06	54.24	549,298	-0.89(-1.61%)
Jul 19, 2007	53.76	55.32	53.76	55.13	339,633	+0.72(+1.32%)
Jul 18, 2007	54.71	55.00	53.34	54.41	359,319	-0.53(-0.96%)
Jul 17, 2007	55.11	55.55	54.85	54.94	319,100	-0.07(-0.12%)
Jul 16, 2007	55.51	55.57	54.92	55.01	386,307	-0.63(-1.14%)
Jul 13, 2007	54.80	55.81	54.78	55.64	247,554	+0.63(+1.15%)
Jul 12, 2007	54.42	55.07	54.02	55.01	280,681	+1.06(+1.96%)
Jul 11, 2007	53.41	54.00	52.87	53.95	269,992	+0.60(+1.13%)
Jul 10, 2007	54.44	54.82	53.34	53.35	490,981	-1.69(-3.07%)
Jul 09, 2007	53.86	55.08	53.86	55.04	378,158	+1.25(+2.32%)
Jul 06, 2007	53.56	54.03	53.10	53.79	254,434	+0.12(+0.23%)
Jul 05, 2007	53.96	54.05	53.20	53.67	244,379	-0.38(-0.70%)
Jul 03, 2007	53.16	54.48	53.16	54.05	137,377	+0.05(+0.09%)
Jul 02, 2007	52.42	54.00	52.34	54.00	339,527	+1.70(+3.25%)
Jun 29, 2007	53.18	53.74	52.16	52.30	421,446	-0.75(-1.41%)
Jun 28, 2007	52.94	53.70	52.91	53.04	359,001	+0.09(+0.18%)
Jun 27, 2007	51.99	52.99	51.21	52.95	466,850	+0.56(+1.06%)
Jun 26, 2007	53.40	53.53	51.83	52.39	487,383	-0.64(-1.21%)
Jun 25, 2007	53.99	54.28	52.50	53.03	576,392	-0.94(-1.75%)
Jun 22, 2007	55.21	55.62	53.96	53.98	1,017,418	-1.54(-2.77%)
Jun 21, 2007	54.37	55.75	54.34	55.52	426,420	+0.99(+1.82%)
Jun 20, 2007	55.78	56.31	54.46	54.53	436,686	-0.89(-1.60%)
Jun 19, 2007	54.79	55.96	54.50	55.41	529,506	+0.60(+1.10%)
Jun 18, 2007	55.11	55.24	54.38	54.81	349,370	-0.06(-0.10%)
Jun 15, 2007	54.49	55.98	54.49	54.87	684,558	+1.08(+2.00%)
Jun 14, 2007	53.19	54.04	53.18	53.79	377,840	+0.66(+1.24%)
Jun 13, 2007	51.70	53.49	51.64	53.13	611,530	+1.53(+2.97%)
Jun 12, 2007	50.92	52.11	50.45	51.60	811,564	+0.67(+1.32%)
Jun 11, 2007	51.61	51.97	50.83	50.93	326,016	-0.63(-1.23%)
Jun 08, 2007	50.70	51.79	50.48	51.56	375,830	+1.11(+2.19%)
Jun 07, 2007	52.13	52.18	50.09	50.45	521,462	-1.67(-3.21%)
Jun 06, 2007	53.29	53.30	51.36	52.13	686,252	-1.85(-3.43%)
Jun 05, 2007	54.71	54.89	53.44	53.98	409,380	-0.94(-1.70%)
Jun 04, 2007	55.08	55.54	54.55	54.91	304,818	-0.17(-0.31%)

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.