Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	53.72	53.94	53.02	53.31	591,558	+0.80(+1.53%)
Aug 30, 2007	52.14	53.13	52.13	52.50	759,027	-1.04(-1.94%)
Aug 29, 2007	52.91	53.64	52.54	53.54	909,010	+1.18(+2.25%)
Aug 28, 2007	53.37	53.40	52.27	52.36	851,504	-1.72(-3.18%)
Aug 27, 2007	53.93	54.35	53.83	54.09	514,876	-0.50(-0.91%)
Aug 24, 2007	53.68	54.58	53.58	54.58	488,245	+0.82(+1.53%)
Aug 23, 2007	53.91	53.91	53.33	53.76	647,833	-0.32(-0.59%)
Aug 22, 2007	53.81	54.20	53.46	54.08	618,772	+0.53(+0.99%)
Aug 21, 2007	52.93	54.28	52.93	53.55	1,085,222	+0.11(+0.21%)
Aug 20, 2007	53.53	53.65	52.79	53.44	955,303	-0.97(-1.78%)
Aug 17, 2007	54.41	54.73	53.10	54.40	1,884,796	+1.37(+2.59%)
Aug 16, 2007	51.58	53.11	50.25	53.03	3,345,556	+1.54(+3.00%)
Aug 15, 2007	52.13	52.79	51.39	51.49	1,882,479	-1.85(-3.47%)
Aug 14, 2007	54.86	54.87	53.18	53.34	1,889,680	-1.74(-3.16%)
Aug 13, 2007	56.73	56.73	54.91	55.08	2,038,685	+0.06(+0.10%)
Aug 10, 2007	54.96	55.50	54.42	55.02	3,176,241	-0.77(-1.38%)
Aug 09, 2007	56.24	56.90	55.63	55.79	2,175,492	-2.19(-3.78%)
Aug 08, 2007	57.84	58.44	57.41	57.98	1,684,299	+0.93(+1.64%)
Aug 07, 2007	56.49	57.32	56.08	57.05	2,618,943	+1.47(+2.64%)
Aug 06, 2007	54.05	55.75	53.84	55.58	2,095,324	+2.20(+4.12%)
Aug 03, 2007	53.52	54.19	53.13	53.38	2,450,954	-0.81(-1.50%)
Aug 02, 2007	54.87	55.21	53.95	54.19	3,461,569	+2.59(+5.02%)
Aug 01, 2007	52.41	52.49	50.27	51.60	3,324,099	-0.81(-1.55%)
Jul 31, 2007	53.94	54.15	52.28	52.41	2,050,630	-0.76(-1.42%)
Jul 30, 2007	52.85	53.40	52.51	53.17	1,106,401	+1.11(+2.14%)
Jul 27, 2007	52.64	53.17	51.98	52.06	1,781,079	-0.09(-0.17%)
Jul 26, 2007	52.87	53.32	51.74	52.14	2,740,453	-2.40(-4.41%)
Jul 25, 2007	55.43	55.47	53.84	54.55	2,711,885	-0.89(-1.61%)
Jul 24, 2007	57.04	57.07	55.26	55.44	1,715,692	-1.49(-2.61%)
Jul 23, 2007	56.62	57.34	56.32	56.93	864,680	+0.11(+0.19%)
Jul 20, 2007	57.37	57.51	56.64	56.82	1,075,494	-1.62(-2.77%)
Jul 19, 2007	59.09	59.30	58.31	58.44	801,756	-0.93(-1.57%)
Jul 18, 2007	59.57	59.89	58.65	59.37	1,001,980	-0.53(-0.88%)
Jul 17, 2007	60.48	60.69	59.59	59.90	1,161,444	-0.10(-0.16%)
Jul 16, 2007	60.43	60.62	59.92	60.00	544,150	-0.10(-0.16%)
Jul 13, 2007	60.33	60.58	59.92	60.09	491,570	-0.11(-0.18%)
Jul 12, 2007	59.45	60.28	59.42	60.20	538,116	+1.19(+2.01%)
Jul 11, 2007	58.67	59.37	58.58	59.01	1,510,050	+0.58(+1.00%)
Jul 10, 2007	59.10	59.37	58.41	58.43	625,668	-0.98(-1.65%)
Jul 09, 2007	59.77	59.87	59.27	59.41	1,017,372	+0.21(+0.36%)
Jul 06, 2007	58.75	59.32	58.72	59.20	240,982	+0.45(+0.77%)
Jul 05, 2007	58.72	58.91	58.42	58.75	348,605	-0.36(-0.60%)
Jul 03, 2007	58.97	59.10	58.80	59.10	285,928	+0.49(+0.83%)
Jul 02, 2007	58.44	58.89	58.40	58.62	526,787	+0.99(+1.72%)
Jun 29, 2007	57.61	58.06	57.19	57.63	544,273	+0.31(+0.54%)
Jun 28, 2007	57.20	57.76	57.11	57.32	644,262	-0.24(-0.42%)
Jun 27, 2007	56.55	57.63	56.39	57.56	1,230,402	-0.07(-0.13%)
Jun 26, 2007	58.07	58.18	57.51	57.63	1,144,944	-0.67(-1.16%)
Jun 25, 2007	58.37	59.13	58.13	58.31	1,256,384	+0.20(+0.35%)
Jun 22, 2007	59.14	59.22	57.90	58.11	1,099,136	-1.61(-2.69%)
Jun 21, 2007	59.55	59.72	59.17	59.71	455,120	-0.41(-0.69%)
Jun 20, 2007	61.29	61.34	59.92	60.13	394,782	-0.15(-0.24%)
Jun 19, 2007	60.13	60.41	59.99	60.27	409,067	+0.40(+0.66%)
Jun 18, 2007	60.50	60.53	59.83	59.88	364,860	-0.03(-0.05%)
Jun 15, 2007	60.25	60.30	59.89	59.91	1,554,750	+0.34(+0.57%)
Jun 14, 2007	59.12	59.69	58.97	59.57	1,070,199	+0.81(+1.38%)
Jun 13, 2007	58.45	58.86	58.06	58.75	452,411	+1.00(+1.73%)
Jun 12, 2007	58.68	58.82	57.72	57.76	411,776	-1.20(-2.04%)
Jun 11, 2007	58.73	59.19	58.39	58.96	499,820	+0.31(+0.53%)
Jun 08, 2007	58.11	58.68	56.85	58.65	559,665	-0.06(-0.11%)
Jun 07, 2007	59.73	60.00	58.71	58.71	637,366	-1.92(-3.16%)
Jun 06, 2007	61.06	61.01	60.37	60.63	576,782	-0.80(-1.31%)
Jun 05, 2007	61.89	61.98	61.19	61.43	619,757	-0.80(-1.29%)
Jun 04, 2007	61.96	62.36	61.93	62.24	287,652	+0.03(+0.05%)

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.