Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	47.93	48.26	47.67	47.87	181,949	+0.85(+1.80%)
Aug 30, 2007	46.86	47.26	46.73	47.02	156,416	-0.20(-0.43%)
Aug 29, 2007	45.75	47.45	45.75	47.22	120,225	+1.64(+3.59%)
Aug 28, 2007	46.30	46.30	45.44	45.59	95,312	-0.81(-1.74%)
Aug 27, 2007	46.89	46.89	46.05	46.39	170,670	-0.67(-1.42%)
Aug 24, 2007	46.38	47.09	46.19	47.06	107,706	+0.96(+2.07%)
Aug 23, 2007	45.98	46.12	45.46	46.11	135,718	+0.86(+1.90%)
Aug 22, 2007	44.72	45.42	44.72	45.25	96,304	+0.81(+1.82%)
Aug 21, 2007	44.86	45.32	44.38	44.44	103,492	-0.27(-0.60%)
Aug 20, 2007	44.83	45.34	43.88	44.71	72,754	+0.23(+0.51%)
Aug 17, 2007	44.92	45.21	43.85	44.48	95,064	+1.23(+2.84%)
Aug 16, 2007	42.99	43.62	41.52	43.25	220,991	-0.77(-1.74%)
Aug 15, 2007	45.38	45.75	44.02	44.02	126,670	-0.96(-2.13%)
Aug 14, 2007	46.39	46.51	44.98	44.98	103,121	-1.19(-2.57%)
Aug 13, 2007	47.01	47.14	45.96	46.17	197,070	-0.38(-0.81%)
Aug 10, 2007	44.54	46.63	44.42	46.55	173,520	+0.81(+1.78%)
Aug 09, 2007	45.54	46.92	45.32	45.73	415,458	-0.92(-1.97%)
Aug 08, 2007	45.90	47.30	45.68	46.65	162,861	+0.94(+2.07%)
Aug 07, 2007	44.28	45.89	44.14	45.71	137,577	+1.27(+2.85%)
Aug 06, 2007	44.64	44.85	43.34	44.44	294,241	-0.56(-1.25%)
Aug 03, 2007	45.06	46.63	44.82	45.00	270,816	-1.63(-3.49%)
Aug 02, 2007	47.47	47.60	46.13	46.63	58,377	-0.52(-1.11%)
Aug 01, 2007	47.71	48.24	46.12	47.16	227,684	-0.52(-1.10%)
Jul 31, 2007	48.65	49.01	47.68	47.68	198,805	-0.32(-0.67%)
Jul 30, 2007	47.62	48.18	46.69	48.01	109,442	+0.52(+1.10%)
Jul 27, 2007	48.37	49.22	47.42	47.48	123,943	-1.17(-2.40%)
Jul 26, 2007	49.46	49.61	47.62	48.65	183,684	-0.87(-1.76%)
Jul 25, 2007	49.66	49.81	48.03	49.52	100,146	+0.48(+0.99%)
Jul 24, 2007	49.58	49.84	48.73	49.04	70,523	-1.02(-2.05%)
Jul 23, 2007	50.64	50.79	49.82	50.06	117,250	+0.62(+1.26%)
Jul 20, 2007	49.22	49.62	48.83	49.44	195,458	+0.48(+0.99%)
Jul 19, 2007	48.33	48.96	48.32	48.96	75,357	+0.96(+2.00%)
Jul 18, 2007	47.15	48.03	46.92	48.00	44,867	+0.72(+1.51%)
Jul 17, 2007	47.76	48.14	47.17	47.28	42,016	-0.62(-1.29%)
Jul 16, 2007	48.12	48.90	47.34	47.90	106,219	-0.19(-0.39%)
Jul 13, 2007	47.75	48.22	47.62	48.09	44,867	-0.04(-0.08%)
Jul 12, 2007	47.63	48.14	47.47	48.12	96,551	+0.77(+1.63%)
Jul 11, 2007	47.33	47.51	46.84	47.35	128,281	-0.29(-0.61%)
Jul 10, 2007	47.77	48.13	47.49	47.64	71,391	-0.40(-0.84%)
Jul 09, 2007	48.07	48.25	47.80	48.05	59,864	+0.08(+0.17%)
Jul 06, 2007	47.88	48.15	47.66	47.97	43,132	+0.44(+0.94%)
Jul 05, 2007	47.88	47.92	46.94	47.52	59,244	-0.02(-0.04%)
Jul 03, 2007	47.25	47.63	47.25	47.54	34,828	+0.37(+0.79%)
Jul 02, 2007	46.66	47.17	46.31	47.17	52,428	+0.82(+1.78%)
Jun 29, 2007	46.79	47.05	46.19	46.34	35,695	+0.07(+0.15%)
Jun 28, 2007	47.34	47.37	46.09	46.27	47,470	-0.67(-1.44%)
Jun 27, 2007	45.62	46.96	45.50	46.95	78,208	+0.72(+1.55%)
Jun 26, 2007	46.80	46.88	46.10	46.23	71,143	-0.74(-1.58%)
Jun 25, 2007	47.60	47.67	46.75	46.97	134,478	-0.81(-1.71%)
Jun 22, 2007	47.60	47.85	47.00	47.79	87,380	+0.31(+0.66%)
Jun 21, 2007	46.68	47.55	46.45	47.47	88,619	+1.15(+2.47%)
Jun 20, 2007	47.52	47.72	46.33	46.33	110,681	-1.19(-2.51%)
Jun 19, 2007	47.28	47.88	46.95	47.52	103,492	+0.20(+0.43%)
Jun 18, 2007	47.13	47.42	46.80	47.32	85,892	+0.21(+0.45%)
Jun 15, 2007	47.19	47.30	46.88	47.11	298,208	+0.48(+1.02%)
Jun 14, 2007	46.02	46.82	46.02	46.63	92,461	+1.04(+2.28%)
Jun 13, 2007	44.42	45.75	44.42	45.59	39,537	+1.26(+2.85%)
Jun 12, 2007	44.96	44.96	44.29	44.33	28,507	-0.69(-1.52%)
Jun 11, 2007	44.47	45.34	44.32	45.02	71,143	+0.72(+1.62%)
Jun 08, 2007	43.97	44.40	43.74	44.30	177,115	+0.05(+0.12%)
Jun 07, 2007	45.34	45.91	44.17	44.25	222,106	-0.93(-2.05%)
Jun 06, 2007	45.64	45.68	44.99	45.17	68,292	-0.52(-1.15%)
Jun 05, 2007	45.59	45.94	45.38	45.70	114,523	-0.18(-0.39%)
Jun 04, 2007	44.38	46.06	44.38	45.88	117,622	+1.06(+2.36%)

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.