Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	48.16	48.41	47.54	47.71	39,376,200	+0.18(+0.39%)
Aug 30, 2007	47.27	48.00	46.95	47.53	39,912,000	+0.09(+0.20%)
Aug 29, 2007	46.47	47.64	46.32	47.43	42,370,708	+1.24(+2.69%)
Aug 28, 2007	47.23	47.23	46.19	46.19	46,464,308	-1.18(-2.49%)
Aug 27, 2007	47.37	47.64	47.15	47.37	29,195,456	-0.32(-0.67%)
Aug 24, 2007	46.61	47.78	46.61	47.69	37,782,636	+1.08(+2.32%)
Aug 23, 2007	46.78	47.06	46.22	46.61	43,435,480	+0.09(+0.20%)
Aug 22, 2007	46.60	46.88	46.21	46.52	40,483,372	+0.24(+0.52%)
Aug 21, 2007	47.03	47.12	45.92	46.28	43,081,796	-0.77(-1.63%)
Aug 20, 2007	46.67	47.30	46.08	47.05	42,279,376	+0.22(+0.46%)
Aug 17, 2007	45.80	47.18	45.63	46.83	64,786,628	+1.93(+4.30%)
Aug 16, 2007	45.46	45.60	43.83	44.90	88,723,088	-0.57(-1.25%)
Aug 15, 2007	46.34	46.97	45.28	45.46	49,628,764	-0.80(-1.73%)
Aug 14, 2007	46.38	46.69	45.63	46.27	54,018,176	+0.12(+0.25%)
Aug 13, 2007	47.44	47.44	45.92	46.15	45,547,412	-0.88(-1.88%)
Aug 10, 2007	45.92	47.39	45.69	47.03	58,671,644	+0.51(+1.09%)
Aug 09, 2007	47.69	48.30	46.53	46.53	64,618,392	-2.39(-4.89%)
Aug 08, 2007	47.70	48.92	47.50	48.92	65,702,176	+1.22(+2.57%)
Aug 07, 2007	46.28	48.13	45.93	47.70	64,546,752	+1.20(+2.59%)
Aug 06, 2007	45.61	46.64	44.76	46.49	72,872,024	+0.81(+1.78%)
Aug 03, 2007	46.71	47.80	45.38	45.68	65,029,992	-1.73(-3.64%)
Aug 02, 2007	47.72	47.89	46.48	47.41	66,567,416	-0.37(-0.77%)
Aug 01, 2007	47.30	48.59	46.53	47.77	69,707,064	+0.40(+0.83%)
Jul 31, 2007	48.29	48.60	47.26	47.38	60,887,140	-0.49(-1.02%)
Jul 30, 2007	47.86	48.13	46.91	47.87	63,370,596	+0.23(+0.49%)
Jul 27, 2007	48.93	49.25	47.58	47.64	73,768,200	-1.47(-2.99%)
Jul 26, 2007	50.32	50.65	48.16	49.10	81,533,640	-2.54(-4.91%)
Jul 25, 2007	50.78	51.86	49.73	51.64	56,526,776	+1.09(+2.15%)
Jul 24, 2007	51.49	51.70	50.56	50.56	57,217,048	-1.45(-2.78%)
Jul 23, 2007	51.16	52.10	50.81	52.00	43,777,700	+0.83(+1.63%)
Jul 20, 2007	51.21	51.81	50.80	51.17	55,370,092	-0.19(-0.38%)
Jul 19, 2007	50.95	51.61	50.76	51.36	45,354,104	+0.63(+1.25%)
Jul 18, 2007	49.43	50.87	49.39	50.73	55,176,192	+1.15(+2.31%)
Jul 17, 2007	50.18	50.40	49.54	49.58	42,194,596	-0.34(-0.68%)
Jul 16, 2007	49.72	50.21	49.38	49.92	40,260,216	-0.35(-0.70%)
Jul 13, 2007	49.92	50.53	49.75	50.27	41,181,084	+0.40(+0.79%)
Jul 12, 2007	48.81	49.94	48.58	49.88	44,478,752	+1.30(+2.67%)
Jul 11, 2007	48.09	48.63	47.81	48.58	36,479,428	+0.44(+0.91%)
Jul 10, 2007	48.49	48.96	48.04	48.14	46,699,452	-0.52(-1.08%)
Jul 09, 2007	48.16	48.92	48.00	48.66	34,480,500	+0.55(+1.13%)
Jul 06, 2007	47.61	48.39	47.51	48.12	41,314,792	+0.72(+1.53%)
Jul 05, 2007	47.59	47.79	46.83	47.40	32,288,020	-0.11(-0.23%)
Jul 03, 2007	47.39	47.67	47.11	47.51	16,970,268	+0.30(+0.64%)
Jul 02, 2007	46.82	47.31	46.82	47.21	36,128,364	+0.52(+1.12%)
Jun 29, 2007	46.73	47.30	46.23	46.68	44,424,828	+0.16(+0.34%)
Jun 28, 2007	46.61	46.97	46.29	46.53	35,858,040	+0.07(+0.14%)
Jun 27, 2007	45.36	46.48	45.00	46.46	46,420,252	+0.92(+2.03%)
Jun 26, 2007	45.98	46.24	45.39	45.54	48,379,020	-0.31(-0.67%)
Jun 25, 2007	45.81	46.62	45.70	45.84	46,265,144	-0.08(-0.18%)
Jun 22, 2007	46.85	46.86	45.70	45.93	70,420,400	-0.99(-2.11%)
Jun 21, 2007	46.36	47.13	46.26	46.92	57,514,848	+0.82(+1.79%)
Jun 20, 2007	47.80	47.83	46.07	46.09	50,291,264	-1.68(-3.52%)
Jun 19, 2007	47.97	48.10	47.70	47.77	35,092,860	-0.29(-0.60%)
Jun 18, 2007	47.91	48.19	47.79	48.06	31,895,316	+0.23(+0.49%)
Jun 15, 2007	47.35	48.11	47.33	47.83	54,149,304	+0.65(+1.38%)
Jun 14, 2007	46.44	47.29	46.44	47.18	35,216,660	+0.79(+1.70%)
Jun 13, 2007	45.82	46.47	45.78	46.39	48,766,520	+0.75(+1.65%)
Jun 12, 2007	46.07	46.37	45.61	45.64	39,151,604	-0.59(-1.28%)
Jun 11, 2007	46.02	46.67	45.83	46.23	29,797,776	+0.21(+0.46%)
Jun 08, 2007	45.53	46.03	45.21	46.02	42,039,240	+0.40(+0.88%)
Jun 07, 2007	46.51	47.01	45.50	45.62	52,523,520	-0.92(-1.99%)
Jun 06, 2007	46.67	46.95	46.22	46.54	38,409,908	-0.36(-0.76%)
Jun 05, 2007	46.72	47.08	46.56	46.90	38,166,804	+0.02(+0.05%)
Jun 04, 2007	46.78	47.00	46.64	46.87	29,606,060	+0.00(+0.00%)

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.