Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	50.98	50.98	49.69	50.71	23,145	+0.35(+0.70%)
Aug 30, 2007	50.40	51.18	50.20	50.35	12,749	-0.66(-1.29%)
Aug 29, 2007	49.55	51.21	49.55	51.01	21,064	+1.62(+3.27%)
Aug 28, 2007	50.58	51.40	49.39	49.39	28,527	-1.22(-2.41%)
Aug 27, 2007	50.93	51.20	49.68	50.61	13,138	-0.38(-0.75%)
Aug 24, 2007	49.32	50.99	48.83	50.99	14,323	+1.79(+3.64%)
Aug 23, 2007	49.45	49.79	48.88	49.20	30,774	+0.16(+0.32%)
Aug 22, 2007	50.90	51.07	48.49	49.05	21,365	+0.44(+0.91%)
Aug 21, 2007	48.40	49.41	47.82	48.61	13,154	-0.19(-0.39%)
Aug 20, 2007	49.05	49.72	48.58	48.80	17,581	-0.14(-0.28%)
Aug 17, 2007	49.69	50.98	48.20	48.93	62,968	+0.79(+1.63%)
Aug 16, 2007	46.97	49.42	45.30	48.15	54,024	+1.58(+3.40%)
Aug 15, 2007	45.99	47.52	45.82	46.57	32,739	+0.69(+1.51%)
Aug 14, 2007	47.53	47.53	45.87	45.87	15,790	-1.27(-2.69%)
Aug 13, 2007	46.73	47.47	44.95	47.15	41,264	+0.41(+0.89%)
Aug 10, 2007	44.29	46.73	43.49	46.73	53,751	+2.64(+5.98%)
Aug 09, 2007	44.94	45.62	43.84	44.09	58,813	-1.37(-3.00%)
Aug 08, 2007	44.98	45.59	44.34	45.46	55,922	+0.83(+1.86%)
Aug 07, 2007	44.51	45.57	44.32	44.63	38,924	-0.04(-0.10%)
Aug 06, 2007	43.64	44.92	43.43	44.67	33,471	+1.08(+2.48%)
Aug 03, 2007	43.96	44.66	43.48	43.59	71,374	-1.22(-2.72%)
Aug 02, 2007	45.70	45.70	44.53	44.81	56,461	-0.73(-1.61%)
Aug 01, 2007	44.91	45.70	43.98	45.55	38,044	+0.51(+1.13%)
Jul 31, 2007	45.17	45.80	44.50	45.04	40,147	+0.44(+0.99%)
Jul 30, 2007	44.85	45.70	43.43	44.60	65,602	+0.86(+1.96%)
Jul 27, 2007	44.08	44.60	43.74	43.74	43,069	-0.77(-1.73%)
Jul 26, 2007	44.38	44.62	43.56	44.51	51,826	-0.12(-0.27%)
Jul 25, 2007	43.60	44.66	43.60	44.63	64,268	+1.26(+2.91%)
Jul 24, 2007	43.90	43.90	43.30	43.37	33,661	-0.63(-1.43%)
Jul 23, 2007	43.71	44.32	43.69	44.00	19,386	-0.11(-0.25%)
Jul 20, 2007	44.52	44.66	43.82	44.11	28,057	-0.50(-1.12%)
Jul 19, 2007	44.99	45.02	44.27	44.61	23,063	-0.44(-0.98%)
Jul 18, 2007	45.38	45.62	44.50	45.05	29,332	-0.30(-0.67%)
Jul 17, 2007	45.68	46.90	45.05	45.36	85,492	+1.22(+2.76%)
Jul 16, 2007	44.60	44.66	43.95	44.14	22,717	-0.38(-0.85%)
Jul 13, 2007	44.16	44.58	43.84	44.52	30,715	-0.40(-0.89%)
Jul 12, 2007	44.15	44.94	43.98	44.92	27,907	+1.23(+2.82%)
Jul 11, 2007	44.00	44.00	43.41	43.69	31,908	+0.04(+0.10%)
Jul 10, 2007	45.06	45.35	43.64	43.64	28,366	-1.24(-2.77%)
Jul 09, 2007	45.41	45.41	44.62	44.89	19,999	-0.13(-0.28%)
Jul 06, 2007	45.35	45.35	44.61	45.01	16,917	+0.19(+0.41%)
Jul 05, 2007	44.45	44.97	44.03	44.83	19,400	+0.51(+1.15%)
Jul 03, 2007	44.06	44.51	43.64	44.32	11,457	+0.60(+1.36%)
Jul 02, 2007	43.94	44.30	43.64	43.72	36,650	+0.25(+0.58%)
Jun 29, 2007	44.94	45.51	43.45	43.47	21,209	-1.16(-2.59%)
Jun 28, 2007	44.03	44.83	43.88	44.63	41,050	+0.86(+1.97%)
Jun 27, 2007	43.35	44.27	43.35	43.77	30,571	+0.66(+1.53%)
Jun 26, 2007	44.28	44.28	43.02	43.10	56,943	-0.40(-0.92%)
Jun 25, 2007	44.13	44.90	43.31	43.51	37,425	-0.70(-1.58%)
Jun 22, 2007	45.49	45.49	44.21	44.21	151,442	-1.00(-2.22%)
Jun 21, 2007	45.09	45.53	44.89	45.21	20,500	+0.27(+0.60%)
Jun 20, 2007	45.58	45.62	44.94	44.94	17,240	-0.06(-0.13%)
Jun 19, 2007	44.98	45.50	44.78	45.00	15,620	+0.00(+0.00%)
Jun 18, 2007	45.64	45.84	44.99	45.00	7,752	-0.29(-0.63%)
Jun 15, 2007	45.43	45.68	44.94	45.29	50,679	+0.65(+1.45%)
Jun 14, 2007	45.37	45.82	44.64	44.64	29,273	-0.87(-1.92%)
Jun 13, 2007	45.87	45.96	45.39	45.51	13,421	-0.02(-0.04%)
Jun 12, 2007	46.35	46.66	45.53	45.53	17,934	-0.91(-1.95%)
Jun 11, 2007	46.82	46.82	46.36	46.44	8,107	+0.00(+0.00%)
Jun 08, 2007	46.57	47.14	46.41	46.44	9,338	-0.21(-0.44%)
Jun 07, 2007	46.83	47.69	46.10	46.64	19,202	-0.60(-1.26%)
Jun 06, 2007	48.09	48.09	46.42	47.24	13,564	-0.60(-1.25%)
Jun 05, 2007	47.30	48.10	47.30	47.84	18,833	+0.01(+0.02%)
Jun 04, 2007	47.53	48.15	47.14	47.83	20,481	+0.03(+0.07%)

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.