Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	41.95	42.37	41.56	42.32	912,908	+1.00(+2.42%)
Aug 30, 2007	41.61	42.27	40.96	41.32	1,407,071	-0.36(-0.86%)
Aug 29, 2007	40.75	41.78	40.36	41.68	1,275,826	+0.89(+2.18%)
Aug 28, 2007	41.16	41.54	40.63	40.79	1,294,783	-0.67(-1.62%)
Aug 27, 2007	42.34	42.34	41.01	41.46	1,361,135	-0.99(-2.33%)
Aug 24, 2007	40.18	42.73	40.08	42.45	3,760,214	+2.25(+5.60%)
Aug 23, 2007	39.36	40.43	39.36	40.20	2,413,259	+1.02(+2.60%)
Aug 22, 2007	38.51	39.37	38.41	39.18	1,787,721	+0.80(+2.08%)
Aug 21, 2007	38.82	38.93	38.27	38.38	1,398,733	-0.32(-0.83%)
Aug 20, 2007	39.66	40.04	38.43	38.70	1,293,054	-1.14(-2.86%)
Aug 17, 2007	38.29	40.05	37.88	39.84	2,646,401	+1.84(+4.84%)
Aug 16, 2007	38.64	38.77	37.42	38.00	2,240,634	-0.79(-2.04%)
Aug 15, 2007	38.98	39.59	38.72	38.79	2,108,814	-0.36(-0.92%)
Aug 14, 2007	40.18	40.50	39.06	39.15	2,254,400	-0.87(-2.17%)
Aug 13, 2007	39.15	41.62	39.01	40.02	3,010,254	+1.27(+3.28%)
Aug 10, 2007	38.27	39.65	37.29	38.75	4,733,233	+0.45(+1.17%)
Aug 09, 2007	39.47	39.54	37.71	38.30	5,176,599	-1.52(-3.82%)
Aug 08, 2007	40.03	40.81	39.27	39.82	4,329,683	+0.19(+0.48%)
Aug 07, 2007	40.48	40.97	39.46	39.63	4,384,074	-1.08(-2.65%)
Aug 06, 2007	41.63	41.80	39.65	40.71	3,888,048	-0.59(-1.43%)
Aug 03, 2007	41.59	42.25	41.28	41.30	2,267,884	-0.92(-2.18%)
Aug 02, 2007	42.25	42.91	42.00	42.22	1,509,120	-0.01(-0.02%)
Aug 01, 2007	42.14	42.63	41.61	42.23	2,059,620	-0.06(-0.14%)
Jul 31, 2007	43.41	43.70	42.25	42.29	2,570,935	-0.64(-1.49%)
Jul 30, 2007	42.20	43.04	41.56	42.93	1,991,941	+0.83(+1.97%)
Jul 27, 2007	42.45	42.54	41.66	42.10	1,986,080	-0.16(-0.38%)
Jul 26, 2007	43.23	43.39	41.30	42.26	3,246,477	-1.47(-3.36%)
Jul 25, 2007	44.20	44.44	43.69	43.73	1,730,238	-0.51(-1.15%)
Jul 24, 2007	44.79	45.24	44.01	44.24	1,512,007	-0.51(-1.14%)
Jul 23, 2007	44.33	45.04	44.28	44.75	2,392,655	+0.66(+1.50%)
Jul 20, 2007	44.57	44.57	43.53	44.09	1,313,347	-0.40(-0.90%)
Jul 19, 2007	44.91	45.08	44.42	44.49	1,642,375	-0.07(-0.16%)
Jul 18, 2007	43.46	44.70	43.27	44.56	1,442,919	+1.07(+2.46%)
Jul 17, 2007	43.97	44.15	43.34	43.49	1,388,105	-0.43(-0.98%)
Jul 16, 2007	44.07	44.19	43.80	43.92	710,895	-0.14(-0.32%)
Jul 13, 2007	44.00	44.17	43.88	44.06	826,260	-0.05(-0.11%)
Jul 12, 2007	44.00	44.15	43.72	44.11	1,251,657	+0.31(+0.71%)
Jul 11, 2007	43.30	44.01	43.30	43.80	1,126,313	+0.43(+0.99%)
Jul 10, 2007	44.05	44.12	43.22	43.37	1,091,089	-0.69(-1.57%)
Jul 09, 2007	44.44	44.54	43.99	44.06	918,319	-0.50(-1.12%)
Jul 06, 2007	44.04	44.66	44.03	44.56	1,395,475	+0.69(+1.57%)
Jul 05, 2007	43.53	43.95	43.35	43.87	871,900	+0.34(+0.78%)
Jul 03, 2007	43.94	43.94	43.50	43.53	491,763	-0.41(-0.93%)
Jul 02, 2007	43.32	44.16	43.32	43.94	1,676,758	+0.57(+1.31%)
Jun 29, 2007	43.34	43.72	43.00	43.37	919,265	-0.03(-0.07%)
Jun 28, 2007	43.35	43.92	43.35	43.40	1,066,699	+0.04(+0.09%)
Jun 27, 2007	42.85	43.70	42.65	43.36	1,877,675	+0.47(+1.10%)
Jun 26, 2007	43.27	43.38	42.75	42.89	1,155,295	-0.19(-0.44%)
Jun 25, 2007	42.99	43.45	42.80	43.08	1,756,493	-0.21(-0.49%)
Jun 22, 2007	43.40	43.60	43.06	43.29	1,627,046	-0.28(-0.64%)
Jun 21, 2007	43.60	43.89	43.18	43.57	1,308,512	-0.16(-0.37%)
Jun 20, 2007	44.25	44.35	43.62	43.73	1,391,300	-0.49(-1.11%)
Jun 19, 2007	43.34	44.37	43.25	44.22	1,951,300	+0.81(+1.87%)
Jun 18, 2007	43.52	43.93	43.25	43.41	2,732,000	-0.51(-1.16%)
Jun 15, 2007	45.32	45.45	43.73	43.92	4,214,500	-1.01(-2.25%)
Jun 14, 2007	45.24	45.59	44.75	44.93	2,229,200	+0.00(+0.00%)
Jun 13, 2007	45.05	45.20	44.66	44.93	1,232,900	-0.30(-0.66%)
Jun 12, 2007	45.10	45.69	44.88	45.23	1,614,500	-0.17(-0.37%)
Jun 11, 2007	45.46	45.55	45.09	45.40	1,062,807	+0.01(+0.02%)
Jun 08, 2007	45.01	45.74	44.60	45.39	1,270,254	+0.24(+0.53%)
Jun 07, 2007	45.06	45.23	44.24	45.15	4,069,967	-0.17(-0.38%)
Jun 06, 2007	45.84	45.99	45.08	45.32	2,052,269	-0.62(-1.35%)
Jun 05, 2007	47.17	47.20	45.73	45.94	1,393,477	-1.15(-2.44%)
Jun 04, 2007	46.42	47.16	46.42	47.09	1,282,458	+0.44(+0.94%)

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.