Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	48.15	48.40	47.52	47.70	39,386,628	+0.18(+0.39%)
Aug 30, 2007	47.26	47.99	46.94	47.52	39,922,568	+0.09(+0.20%)
Aug 29, 2007	46.45	47.63	46.30	47.42	42,381,928	+1.24(+2.69%)
Aug 28, 2007	47.22	47.22	46.18	46.18	46,476,612	-1.18(-2.49%)
Aug 27, 2007	47.36	47.62	47.14	47.36	29,203,188	-0.32(-0.67%)
Aug 24, 2007	46.60	47.77	46.59	47.68	37,792,644	+1.08(+2.32%)
Aug 23, 2007	46.77	47.05	46.21	46.60	43,446,980	+0.09(+0.20%)
Aug 22, 2007	46.59	46.87	46.20	46.50	40,494,096	+0.24(+0.52%)
Aug 21, 2007	47.02	47.11	45.91	46.27	43,093,204	-0.77(-1.63%)
Aug 20, 2007	46.65	47.28	46.07	47.03	42,290,572	+0.22(+0.46%)
Aug 17, 2007	45.79	47.17	45.61	46.82	64,803,784	+1.93(+4.30%)
Aug 16, 2007	45.45	45.59	43.82	44.89	88,746,584	-0.57(-1.25%)
Aug 15, 2007	46.33	46.96	45.27	45.45	49,641,904	-0.80(-1.73%)
Aug 14, 2007	46.37	46.68	45.62	46.25	54,032,480	+0.12(+0.25%)
Aug 13, 2007	47.43	47.43	45.91	46.14	45,559,472	-0.88(-1.88%)
Aug 10, 2007	45.91	47.38	45.68	47.02	58,687,180	+0.51(+1.09%)
Aug 09, 2007	47.68	48.29	46.52	46.52	64,635,504	-2.39(-4.89%)
Aug 08, 2007	47.69	48.91	47.49	48.91	65,719,572	+1.22(+2.57%)
Aug 07, 2007	46.27	48.12	45.91	47.68	64,563,844	+1.20(+2.59%)
Aug 06, 2007	45.60	46.63	44.75	46.48	72,891,320	+0.81(+1.78%)
Aug 03, 2007	46.69	47.78	45.36	45.67	65,047,212	-1.72(-3.64%)
Aug 02, 2007	47.71	47.87	46.47	47.39	66,585,044	-0.37(-0.77%)
Aug 01, 2007	47.29	48.57	46.52	47.76	69,725,520	+0.40(+0.83%)
Jul 31, 2007	48.28	48.59	47.25	47.37	60,903,264	-0.49(-1.02%)
Jul 30, 2007	47.85	48.12	46.89	47.86	63,387,376	+0.23(+0.49%)
Jul 27, 2007	48.91	49.24	47.57	47.62	73,787,736	-1.47(-2.99%)
Jul 26, 2007	50.30	50.63	48.15	49.09	81,555,232	-2.54(-4.91%)
Jul 25, 2007	50.77	51.85	49.71	51.63	56,541,744	+1.09(+2.15%)
Jul 24, 2007	51.48	51.68	50.54	50.54	57,232,200	-1.45(-2.78%)
Jul 23, 2007	51.15	52.09	50.80	51.99	43,789,292	+0.83(+1.63%)
Jul 20, 2007	51.19	51.80	50.78	51.16	55,384,756	-0.19(-0.38%)
Jul 19, 2007	50.93	51.60	50.74	51.35	45,366,112	+0.63(+1.25%)
Jul 18, 2007	49.42	50.86	49.38	50.72	55,190,804	+1.15(+2.31%)
Jul 17, 2007	50.17	50.39	49.53	49.57	42,205,768	-0.34(-0.68%)
Jul 16, 2007	49.70	50.20	49.37	49.91	40,270,876	-0.35(-0.70%)
Jul 13, 2007	49.91	50.52	49.74	50.26	41,191,988	+0.39(+0.79%)
Jul 12, 2007	48.80	49.93	48.57	49.87	44,490,532	+1.30(+2.67%)
Jul 11, 2007	48.07	48.62	47.80	48.57	36,489,088	+0.44(+0.91%)
Jul 10, 2007	48.48	48.95	48.03	48.13	46,711,820	-0.52(-1.07%)
Jul 09, 2007	48.15	48.90	47.99	48.65	34,489,628	+0.55(+1.13%)
Jul 06, 2007	47.60	48.38	47.50	48.11	41,325,732	+0.72(+1.53%)
Jul 05, 2007	47.57	47.78	46.82	47.38	32,296,570	-0.11(-0.23%)
Jul 03, 2007	47.38	47.66	47.09	47.49	16,974,762	+0.30(+0.64%)
Jul 02, 2007	46.80	47.29	46.80	47.19	36,137,928	+0.52(+1.12%)
Jun 29, 2007	46.72	47.29	46.22	46.67	44,436,592	+0.16(+0.33%)
Jun 28, 2007	46.60	46.95	46.28	46.52	35,867,536	+0.07(+0.14%)
Jun 27, 2007	45.35	46.47	44.99	46.45	46,432,544	+0.92(+2.03%)
Jun 26, 2007	45.97	46.23	45.38	45.52	48,391,828	-0.31(-0.67%)
Jun 25, 2007	45.80	46.60	45.69	45.83	46,277,396	-0.08(-0.18%)
Jun 22, 2007	46.84	46.85	45.69	45.91	70,439,048	-0.99(-2.11%)
Jun 21, 2007	46.35	47.12	46.25	46.90	57,530,080	+0.82(+1.79%)
Jun 20, 2007	47.78	47.82	46.05	46.08	50,304,580	-1.68(-3.52%)
Jun 19, 2007	47.96	48.09	47.69	47.76	35,102,156	-0.29(-0.60%)
Jun 18, 2007	47.90	48.17	47.77	48.05	31,903,762	+0.23(+0.49%)
Jun 15, 2007	47.33	48.10	47.32	47.82	54,163,644	+0.65(+1.38%)
Jun 14, 2007	46.43	47.28	46.43	47.17	35,225,984	+0.79(+1.70%)
Jun 13, 2007	45.80	46.46	45.76	46.38	48,779,432	+0.75(+1.65%)
Jun 12, 2007	46.05	46.35	45.60	45.63	39,161,972	-0.59(-1.28%)
Jun 11, 2007	46.00	46.65	45.81	46.22	29,805,668	+0.21(+0.46%)
Jun 08, 2007	45.52	46.02	45.20	46.00	42,050,372	+0.40(+0.88%)
Jun 07, 2007	46.49	47.00	45.49	45.60	52,537,428	-0.92(-1.99%)
Jun 06, 2007	46.65	46.93	46.21	46.53	38,420,080	-0.36(-0.76%)
Jun 05, 2007	46.70	47.07	46.54	46.88	38,176,912	+0.02(+0.05%)
Jun 04, 2007	46.77	46.98	46.63	46.86	29,613,900	+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.