Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	49.04	49.20	48.71	48.88	11,737,948	+0.86(+1.79%)
Aug 30, 2007	47.85	48.41	47.60	48.02	9,753,215	-0.34(-0.70%)
Aug 29, 2007	47.78	48.44	47.62	48.36	9,564,628	+1.08(+2.29%)
Aug 28, 2007	48.05	48.08	47.07	47.27	13,260,568	-0.97(-2.01%)
Aug 27, 2007	48.57	48.59	48.24	48.24	12,344,694	-0.52(-1.06%)
Aug 24, 2007	48.04	48.79	47.99	48.76	7,803,310	+0.83(+1.74%)
Aug 23, 2007	48.24	48.25	47.65	47.93	7,927,798	+0.21(+0.44%)
Aug 22, 2007	47.39	47.77	47.33	47.71	13,285,238	+1.10(+2.37%)
Aug 21, 2007	46.57	46.88	46.48	46.61	11,046,341	-0.03(-0.07%)
Aug 20, 2007	46.82	46.87	46.20	46.64	12,259,236	+0.15(+0.32%)
Aug 17, 2007	46.70	46.97	45.99	46.49	18,586,638	+0.42(+0.92%)
Aug 16, 2007	44.24	46.11	42.06	46.07	36,645,940	-0.20(-0.43%)
Aug 15, 2007	46.78	47.68	46.16	46.27	18,034,134	-1.11(-2.34%)
Aug 14, 2007	48.22	48.24	47.21	47.38	12,972,838	-0.46(-0.96%)
Aug 13, 2007	48.32	48.46	47.84	47.84	9,538,306	+0.09(+0.20%)
Aug 10, 2007	47.54	48.19	47.35	47.74	17,854,362	-0.83(-1.72%)
Aug 09, 2007	48.76	49.19	48.48	48.58	14,194,704	-1.43(-2.85%)
Aug 08, 2007	49.69	50.27	49.64	50.01	13,818,152	+0.80(+1.62%)
Aug 07, 2007	48.69	49.48	48.65	49.21	13,330,581	+0.17(+0.34%)
Aug 06, 2007	48.78	49.19	48.47	49.04	11,589,434	+0.52(+1.07%)
Aug 03, 2007	48.73	49.40	48.49	48.52	12,652,023	-0.88(-1.78%)
Aug 02, 2007	49.22	49.45	48.94	49.40	14,469,005	+0.15(+0.30%)
Aug 01, 2007	49.00	49.62	48.46	49.25	18,207,444	+0.08(+0.16%)
Jul 31, 2007	49.70	49.94	49.10	49.17	18,407,092	-0.06(-0.13%)
Jul 30, 2007	49.08	49.41	48.83	49.23	14,478,704	+0.86(+1.78%)
Jul 27, 2007	49.00	49.22	48.31	48.37	15,865,247	-0.68(-1.38%)
Jul 26, 2007	50.50	50.50	48.62	49.05	21,919,800	-1.69(-3.33%)
Jul 25, 2007	51.07	51.10	50.37	50.74	14,232,224	-0.14(-0.27%)
Jul 24, 2007	51.51	51.51	50.64	50.88	15,737,826	-0.78(-1.51%)
Jul 23, 2007	51.71	51.88	51.59	51.66	8,051,719	+0.31(+0.61%)
Jul 20, 2007	51.84	51.88	51.20	51.35	9,029,046	-0.54(-1.03%)
Jul 19, 2007	52.01	52.14	51.83	51.88	8,965,944	+0.29(+0.57%)
Jul 18, 2007	51.59	51.77	51.23	51.59	16,081,807	-0.18(-0.35%)
Jul 17, 2007	51.88	52.01	51.77	51.77	6,428,443	-0.17(-0.34%)
Jul 16, 2007	52.06	52.15	51.89	51.94	5,622,182	-0.12(-0.23%)
Jul 13, 2007	51.78	55.27	51.77	52.06	8,395,645	-0.04(-0.07%)
Jul 12, 2007	51.48	52.21	51.48	52.10	8,061,513	+0.72(+1.39%)
Jul 11, 2007	51.09	51.41	51.01	51.38	8,749,774	+0.48(+0.94%)
Jul 10, 2007	51.25	51.39	50.85	50.90	9,244,633	-0.63(-1.22%)
Jul 09, 2007	51.58	51.66	51.47	51.53	9,651,055	+0.12(+0.24%)
Jul 06, 2007	51.17	51.44	51.07	51.41	5,313,348	+0.37(+0.72%)
Jul 05, 2007	51.22	51.28	50.87	51.04	9,977,031	-0.26(-0.50%)
Jul 03, 2007	51.20	51.47	51.13	51.30	3,444,771	+0.24(+0.48%)
Jul 02, 2007	50.75	51.08	50.59	51.05	10,203,482	+0.73(+1.45%)
Jun 29, 2007	50.32	50.57	50.06	50.32	16,453,573	+0.32(+0.64%)
Jun 28, 2007	50.02	50.29	49.91	50.01	12,513,727	+0.09(+0.17%)
Jun 27, 2007	49.39	49.94	49.36	49.92	9,942,697	+0.36(+0.72%)
Jun 26, 2007	50.11	50.16	49.56	49.56	13,417,533	-0.25(-0.50%)
Jun 25, 2007	49.88	50.28	49.65	49.81	10,004,463	-0.01(-0.03%)
Jun 22, 2007	50.34	50.37	49.72	49.83	12,237,333	-0.70(-1.38%)
Jun 21, 2007	50.16	50.75	50.01	50.52	7,960,601	+0.45(+0.91%)
Jun 20, 2007	50.88	50.93	50.04	50.07	8,277,585	-0.60(-1.18%)
Jun 19, 2007	50.54	50.73	50.46	50.67	5,710,240	+0.05(+0.10%)
Jun 18, 2007	50.72	50.77	50.46	50.62	6,955,553	+0.28(+0.56%)
Jun 15, 2007	50.49	50.66	50.34	50.34	7,818,557	+0.41(+0.81%)
Jun 14, 2007	49.65	50.00	49.60	49.93	11,410,048	+0.37(+0.74%)
Jun 13, 2007	49.10	49.62	49.04	49.56	13,031,732	+0.64(+1.30%)
Jun 12, 2007	49.27	49.60	48.90	48.93	10,481,078	-0.80(-1.60%)
Jun 11, 2007	49.52	49.93	49.43	49.73	5,732,777	+0.08(+0.16%)
Jun 08, 2007	49.25	49.70	49.07	49.65	8,298,737	+0.54(+1.09%)
Jun 07, 2007	49.12	49.96	49.02	49.11	16,091,483	-0.85(-1.71%)
Jun 06, 2007	50.50	50.53	49.89	49.96	8,753,029	-0.73(-1.44%)
Jun 05, 2007	50.88	50.92	50.47	50.69	6,455,179	-0.26(-0.51%)
Jun 04, 2007	50.80	50.96	50.80	50.95	7,816,310	+0.14(+0.27%)

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.