Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	44.15	44.60	43.74	44.32	182,204	+0.76(+1.75%)
Aug 30, 2007	43.86	44.06	43.27	43.56	124,703	-0.30(-0.68%)
Aug 29, 2007	43.03	43.90	42.73	43.86	139,356	+1.11(+2.59%)
Aug 28, 2007	43.61	43.84	42.71	42.75	211,611	-0.95(-2.17%)
Aug 27, 2007	43.56	43.96	43.28	43.70	180,688	-0.20(-0.45%)
Aug 24, 2007	43.05	43.90	42.59	43.90	248,497	+0.88(+2.05%)
Aug 23, 2007	43.17	43.80	42.61	43.02	363,499	+0.14(+0.32%)
Aug 22, 2007	42.14	42.92	42.02	42.88	140,771	+1.10(+2.63%)
Aug 21, 2007	41.13	41.95	40.73	41.78	162,498	+0.38(+0.91%)
Aug 20, 2007	41.19	41.61	40.59	41.40	168,359	+0.40(+0.97%)
Aug 17, 2007	41.12	41.42	40.18	41.01	237,785	+0.93(+2.32%)
Aug 16, 2007	40.69	41.60	39.14	40.08	399,475	-0.77(-1.89%)
Aug 15, 2007	41.93	42.50	40.85	40.85	325,198	-1.25(-2.96%)
Aug 14, 2007	43.05	43.05	41.68	42.10	335,405	-0.54(-1.28%)
Aug 13, 2007	42.30	44.26	42.30	42.64	428,074	+0.23(+0.54%)
Aug 10, 2007	39.22	42.66	37.86	42.41	719,014	+2.99(+7.58%)
Aug 09, 2007	42.71	42.87	38.92	39.42	1,001,769	-3.93(-9.06%)
Aug 08, 2007	43.69	43.73	41.37	43.35	1,035,724	+0.11(+0.25%)
Aug 07, 2007	44.57	45.27	42.89	43.24	663,534	-1.33(-2.98%)
Aug 06, 2007	44.62	44.83	43.83	44.57	362,286	-0.01(-0.02%)
Aug 03, 2007	44.93	45.64	44.48	44.58	523,875	-1.06(-2.32%)
Aug 02, 2007	45.96	47.29	45.35	45.64	557,729	-0.04(-0.09%)
Aug 01, 2007	45.41	45.90	44.78	45.68	434,844	+0.30(+0.65%)
Jul 31, 2007	45.92	46.39	45.32	45.38	295,185	-0.53(-1.16%)
Jul 30, 2007	45.27	46.09	44.89	45.92	461,422	+0.88(+1.96%)
Jul 27, 2007	46.28	46.78	44.98	45.03	603,406	-1.22(-2.63%)
Jul 26, 2007	46.07	47.76	45.77	46.25	1,004,296	-0.53(-1.14%)
Jul 25, 2007	49.71	49.71	45.71	46.79	1,095,550	+0.72(+1.57%)
Jul 24, 2007	43.54	47.90	40.18	46.06	1,042,495	-0.38(-0.81%)
Jul 23, 2007	46.76	47.40	46.31	46.44	371,987	-0.11(-0.23%)
Jul 20, 2007	47.02	47.28	46.50	46.55	330,857	-0.47(-1.01%)
Jul 19, 2007	46.20	47.12	46.20	47.02	434,844	+0.28(+0.59%)
Jul 18, 2007	46.99	46.99	46.12	46.75	288,690	-0.39(-0.82%)
Jul 17, 2007	47.02	47.22	46.84	47.13	203,122	+0.03(+0.06%)
Jul 16, 2007	47.00	47.25	46.72	47.10	229,195	+0.00(+0.00%)
Jul 13, 2007	46.71	47.12	46.59	47.10	119,751	+0.23(+0.49%)
Jul 12, 2007	46.05	46.90	46.04	46.87	326,006	+0.89(+1.94%)
Jul 11, 2007	46.01	46.28	45.81	45.98	192,410	-0.22(-0.47%)
Jul 10, 2007	46.62	46.78	46.07	46.20	246,678	-0.44(-0.93%)
Jul 09, 2007	46.61	46.69	46.41	46.64	113,081	+0.25(+0.53%)
Jul 06, 2007	46.08	46.46	45.80	46.39	178,061	+0.20(+0.43%)
Jul 05, 2007	46.08	46.39	45.87	46.19	289,121	+0.26(+0.56%)
Jul 03, 2007	45.57	46.01	45.48	45.93	137,032	+0.53(+1.18%)
Jul 02, 2007	45.21	45.56	45.02	45.40	246,273	+0.43(+0.95%)
Jun 29, 2007	45.18	45.36	44.60	44.98	461,321	-0.21(-0.46%)
Jun 28, 2007	45.12	45.55	44.88	45.18	147,339	+0.16(+0.35%)
Jun 27, 2007	44.21	45.03	44.21	45.02	160,376	+0.49(+1.11%)
Jun 26, 2007	44.88	45.15	44.28	44.53	682,331	-0.30(-0.66%)
Jun 25, 2007	45.20	45.52	44.70	44.83	230,610	-0.24(-0.53%)
Jun 22, 2007	45.27	45.38	44.85	45.06	330,756	-0.18(-0.39%)
Jun 21, 2007	45.20	45.42	44.57	45.24	257,086	-0.14(-0.31%)
Jun 20, 2007	44.98	46.01	44.98	45.38	601,486	+0.57(+1.28%)
Jun 19, 2007	44.66	45.00	44.37	44.81	122,176	+0.07(+0.15%)
Jun 18, 2007	44.76	44.98	44.68	44.74	278,814	-0.11(-0.24%)
Jun 15, 2007	44.93	45.29	44.59	44.85	418,473	+0.32(+0.71%)
Jun 14, 2007	43.89	44.65	43.80	44.53	390,784	+0.76(+1.74%)
Jun 13, 2007	43.09	43.84	43.09	43.77	265,878	+0.82(+1.91%)
Jun 12, 2007	42.95	43.21	42.68	42.95	236,168	-0.08(-0.18%)
Jun 11, 2007	43.02	43.17	42.69	43.03	260,421	-0.01(-0.02%)
Jun 08, 2007	42.43	43.05	42.25	43.04	175,938	+0.61(+1.45%)
Jun 07, 2007	43.34	43.37	42.40	42.42	252,842	-0.96(-2.21%)
Jun 06, 2007	43.73	43.73	43.21	43.38	307,513	-0.45(-1.02%)
Jun 05, 2007	43.70	43.90	43.59	43.83	215,047	+0.08(+0.18%)
Jun 04, 2007	43.47	43.88	43.42	43.75	330,857	+0.35(+0.80%)

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.