Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	42.81	44.67	42.04	42.83	2,399,459	+0.65(+1.55%)
Aug 30, 2007	42.88	42.98	40.76	42.18	1,551,728	-0.70(-1.64%)
Aug 29, 2007	41.59	42.88	41.03	42.88	1,979,511	+1.59(+3.86%)
Aug 28, 2007	42.69	42.99	41.26	41.28	1,985,922	-1.75(-4.06%)
Aug 27, 2007	43.31	43.40	42.81	43.03	1,243,378	-0.44(-1.02%)
Aug 24, 2007	42.67	43.52	42.22	43.47	2,004,155	+0.69(+1.62%)
Aug 23, 2007	43.20	43.52	42.08	42.78	1,732,642	-0.42(-0.97%)
Aug 22, 2007	41.73	43.48	41.61	43.20	2,406,012	+1.94(+4.70%)
Aug 21, 2007	40.54	41.88	40.20	41.26	2,163,986	+0.41(+1.00%)
Aug 20, 2007	41.23	41.31	39.89	40.86	1,969,112	-0.17(-0.41%)
Aug 17, 2007	44.04	47.74	38.95	41.02	4,287,090	+2.11(+5.41%)
Aug 16, 2007	38.31	39.46	36.02	38.92	5,295,792	+0.39(+1.02%)
Aug 15, 2007	38.22	39.77	37.41	38.53	3,070,327	-0.22(-0.58%)
Aug 14, 2007	40.60	41.09	38.75	38.75	2,468,976	-1.65(-4.08%)
Aug 13, 2007	42.20	43.20	40.33	40.40	2,948,042	-0.78(-1.89%)
Aug 10, 2007	40.39	42.19	37.98	41.18	5,854,346	+0.86(+2.14%)
Aug 09, 2007	42.44	43.04	40.32	40.32	5,808,334	-2.13(-5.01%)
Aug 08, 2007	41.13	44.28	40.88	42.44	5,044,791	+1.23(+2.98%)
Aug 07, 2007	39.80	41.79	39.14	41.21	4,282,674	+0.77(+1.89%)
Aug 06, 2007	38.06	40.45	37.58	40.45	3,831,813	+1.34(+3.43%)
Aug 03, 2007	39.51	41.07	39.07	39.11	4,899,847	-1.96(-4.77%)
Aug 02, 2007	41.42	42.99	40.81	41.07	2,717,839	-0.19(-0.46%)
Aug 01, 2007	42.11	42.51	40.07	41.26	4,112,981	-1.05(-2.49%)
Jul 31, 2007	43.09	43.84	42.15	42.31	4,359,028	-0.32(-0.76%)
Jul 30, 2007	40.55	42.93	40.19	42.63	3,383,090	+2.08(+5.14%)
Jul 27, 2007	42.39	42.47	40.43	40.55	4,380,966	-1.77(-4.18%)
Jul 26, 2007	43.87	43.87	41.66	42.32	3,997,244	-0.76(-1.76%)
Jul 25, 2007	43.99	44.20	41.99	43.07	3,479,890	-0.32(-0.74%)
Jul 24, 2007	44.51	44.83	43.01	43.40	2,240,873	-1.52(-3.38%)
Jul 23, 2007	44.53	45.95	44.53	44.91	1,942,901	+0.55(+1.23%)
Jul 20, 2007	46.57	46.57	44.18	44.37	3,615,173	-2.21(-4.75%)
Jul 19, 2007	46.27	46.68	46.04	46.58	1,191,311	+0.62(+1.36%)
Jul 18, 2007	46.12	46.58	45.13	45.95	1,787,486	-0.62(-1.34%)
Jul 17, 2007	46.33	46.98	45.99	46.58	1,520,389	+0.60(+1.31%)
Jul 16, 2007	46.02	46.44	45.60	45.97	1,266,243	-0.41(-0.89%)
Jul 13, 2007	46.16	46.51	45.80	46.39	993,032	+0.06(+0.12%)
Jul 12, 2007	45.45	46.33	45.07	46.33	1,284,631	+1.26(+2.80%)
Jul 11, 2007	44.44	45.24	44.21	45.07	1,314,831	+0.63(+1.42%)
Jul 10, 2007	45.69	45.69	44.09	44.44	1,812,415	-1.45(-3.17%)
Jul 09, 2007	46.17	46.38	45.83	45.89	1,119,244	-0.21(-0.46%)
Jul 06, 2007	45.87	46.12	45.53	46.10	778,357	+0.31(+0.67%)
Jul 05, 2007	46.21	46.44	45.52	45.79	876,364	-0.35(-0.76%)
Jul 03, 2007	46.15	46.72	45.97	46.14	879,213	+0.42(+0.92%)
Jul 02, 2007	45.21	46.44	44.96	45.72	1,546,030	+1.10(+2.45%)
Jun 29, 2007	45.45	45.95	44.12	44.63	1,504,861	-0.65(-1.43%)
Jun 28, 2007	44.87	45.87	44.60	45.27	1,797,129	+0.20(+0.45%)
Jun 27, 2007	44.09	45.08	43.68	45.07	1,909,710	+0.52(+1.17%)
Jun 26, 2007	45.36	45.22	44.52	44.55	2,023,529	-0.24(-0.53%)
Jun 25, 2007	45.33	46.04	44.71	44.79	1,458,280	-0.42(-0.93%)
Jun 22, 2007	46.40	46.56	45.15	45.21	2,043,757	-1.45(-3.11%)
Jun 21, 2007	45.90	46.83	45.10	46.66	1,742,329	+0.77(+1.67%)
Jun 20, 2007	47.31	47.35	45.87	45.90	1,230,214	-1.10(-2.34%)
Jun 19, 2007	46.61	47.14	46.54	47.00	1,886,633	+0.46(+1.00%)
Jun 18, 2007	46.38	46.81	45.99	46.53	1,089,472	+0.15(+0.33%)
Jun 15, 2007	46.25	46.48	46.00	46.38	2,219,115	+0.77(+1.68%)
Jun 14, 2007	45.42	45.71	45.38	45.62	1,348,307	+0.18(+0.39%)
Jun 13, 2007	44.35	45.44	44.26	45.44	1,127,649	+1.38(+3.14%)
Jun 12, 2007	44.70	45.12	44.01	44.06	1,371,669	-0.81(-1.81%)
Jun 11, 2007	44.59	45.13	44.30	44.87	974,371	+0.32(+0.72%)
Jun 08, 2007	43.92	44.72	43.95	44.55	2,173,561	+0.02(+0.05%)
Jun 07, 2007	44.73	45.12	44.34	44.53	1,988,816	-0.20(-0.44%)
Jun 06, 2007	44.58	44.86	44.36	44.72	1,553,722	-0.24(-0.53%)
Jun 05, 2007	45.49	45.26	44.86	44.96	1,427,083	-0.53(-1.16%)
Jun 04, 2007	44.54	45.57	44.32	45.49	2,364,131	+1.05(+2.37%)

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.