Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	41.57	41.93	41.27	41.52	1,081,010	+0.06(+0.15%)
Aug 30, 2007	41.44	41.79	41.35	41.45	1,393,035	-0.28(-0.67%)
Aug 29, 2007	41.05	41.76	40.96	41.74	1,378,792	+0.68(+1.66%)
Aug 28, 2007	41.17	41.55	40.98	41.05	1,026,280	-0.31(-0.75%)
Aug 27, 2007	41.96	42.11	41.36	41.36	1,300,060	-0.55(-1.32%)
Aug 24, 2007	41.52	41.98	41.47	41.92	865,256	+0.38(+0.91%)
Aug 23, 2007	41.70	41.87	41.46	41.54	851,145	-0.08(-0.20%)
Aug 22, 2007	41.40	41.77	41.01	41.62	1,307,313	+0.40(+0.98%)
Aug 21, 2007	41.10	41.45	40.90	41.22	1,125,980	-0.05(-0.13%)
Aug 20, 2007	41.00	41.80	40.98	41.27	1,396,332	+0.24(+0.57%)
Aug 17, 2007	41.19	41.27	40.19	41.04	1,672,486	+0.52(+1.27%)
Aug 16, 2007	40.51	41.12	39.54	40.52	3,111,283	-0.17(-0.43%)
Aug 15, 2007	40.48	41.61	40.47	40.70	1,992,555	-0.44(-1.07%)
Aug 14, 2007	41.64	41.93	41.04	41.14	1,406,091	-0.46(-1.11%)
Aug 13, 2007	42.47	42.49	41.17	41.60	2,082,233	-0.83(-1.97%)
Aug 10, 2007	42.91	43.26	41.98	42.43	2,683,468	-0.67(-1.57%)
Aug 09, 2007	43.21	43.46	42.47	43.11	2,299,437	-0.27(-0.63%)
Aug 08, 2007	42.99	43.98	42.80	43.38	2,564,777	+0.45(+1.06%)
Aug 07, 2007	42.62	43.00	42.36	42.93	1,904,856	+0.22(+0.51%)
Aug 06, 2007	42.23	43.03	42.13	42.71	2,358,519	+0.43(+1.02%)
Aug 03, 2007	42.56	42.98	42.26	42.27	3,099,282	-0.16(-0.38%)
Aug 02, 2007	42.17	42.84	42.11	42.43	3,222,061	+0.01(+0.02%)
Aug 01, 2007	41.71	42.84	41.59	42.43	3,118,398	+0.36(+0.87%)
Jul 31, 2007	42.20	42.40	41.71	42.06	3,271,384	-0.26(-0.61%)
Jul 30, 2007	41.48	42.37	40.76	42.32	3,327,828	+0.30(+0.72%)
Jul 27, 2007	42.08	43.03	41.78	42.02	3,897,544	-0.35(-0.82%)
Jul 26, 2007	41.77	42.58	41.64	42.36	4,969,059	-0.11(-0.27%)
Jul 25, 2007	43.09	43.45	42.13	42.48	2,840,272	-0.30(-0.71%)
Jul 24, 2007	42.80	44.09	42.23	42.78	7,804,320	+2.74(+6.86%)
Jul 23, 2007	40.91	40.93	39.65	40.04	3,180,783	-0.93(-2.26%)
Jul 20, 2007	41.06	41.77	40.82	40.96	2,409,160	+0.01(+0.02%)
Jul 19, 2007	41.14	42.11	40.81	40.95	2,019,331	-0.12(-0.30%)
Jul 18, 2007	41.25	41.43	40.60	41.08	1,519,111	-0.47(-1.13%)
Jul 17, 2007	41.32	41.91	41.17	41.55	1,417,828	+0.20(+0.48%)
Jul 16, 2007	41.62	41.74	41.11	41.35	1,135,607	-0.55(-1.30%)
Jul 13, 2007	41.45	42.10	41.43	41.89	2,442,921	+0.44(+1.06%)
Jul 12, 2007	41.33	41.58	40.98	41.45	1,352,812	+0.12(+0.29%)
Jul 11, 2007	40.86	41.45	40.63	41.33	2,073,265	+0.51(+1.24%)
Jul 10, 2007	40.89	41.76	40.61	40.83	2,612,781	-0.11(-0.26%)
Jul 09, 2007	41.73	41.86	40.50	40.93	4,166,563	-1.58(-3.71%)
Jul 06, 2007	41.40	43.15	41.05	42.51	6,634,220	+0.80(+1.93%)
Jul 05, 2007	39.13	43.21	38.94	41.70	9,092,841	+2.60(+6.65%)
Jul 03, 2007	39.25	39.29	39.07	39.10	713,068	+0.02(+0.04%)
Jul 02, 2007	39.16	39.24	38.97	39.09	1,093,538	-0.08(-0.19%)
Jun 29, 2007	39.53	39.57	38.98	39.16	2,065,748	-0.36(-0.90%)
Jun 28, 2007	39.73	39.81	39.35	39.52	1,162,906	-0.21(-0.53%)
Jun 27, 2007	38.75	39.86	38.71	39.73	2,773,146	+0.84(+2.16%)
Jun 26, 2007	39.05	39.21	38.75	38.89	2,154,898	+0.00(+0.00%)
Jun 25, 2007	38.86	39.23	38.80	38.89	1,321,952	+0.03(+0.08%)
Jun 22, 2007	39.25	39.10	38.44	38.86	2,627,683	-0.39(-0.99%)
Jun 21, 2007	39.44	39.68	39.13	39.25	2,237,191	-0.18(-0.46%)
Jun 20, 2007	39.57	39.58	39.19	39.43	2,173,229	-0.14(-0.34%)
Jun 19, 2007	39.40	39.68	39.40	39.57	2,032,647	+0.14(+0.37%)
Jun 18, 2007	39.06	39.63	39.05	39.42	1,488,779	+0.32(+0.81%)
Jun 15, 2007	39.22	39.28	38.47	39.10	1,639,912	+0.05(+0.14%)
Jun 14, 2007	39.13	39.26	38.94	39.05	1,344,767	-0.05(-0.14%)
Jun 13, 2007	38.86	39.10	38.43	39.10	1,157,104	+0.25(+0.64%)
Jun 12, 2007	38.82	38.95	38.68	38.85	1,712,841	+0.04(+0.10%)
Jun 11, 2007	39.05	39.10	38.24	38.82	2,449,087	-0.23(-0.60%)
Jun 08, 2007	38.66	39.31	38.63	39.05	3,231,424	+0.43(+1.12%)
Jun 07, 2007	37.72	38.79	37.61	38.62	5,788,787	+1.73(+4.69%)
Jun 06, 2007	36.93	36.97	36.62	36.89	2,654,455	-0.18(-0.49%)
Jun 05, 2007	37.33	37.47	37.00	37.07	1,722,204	-0.31(-0.83%)
Jun 04, 2007	37.42	37.57	37.08	37.38	1,434,445	+0.23(+0.61%)

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.