Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	29.16	29.16	26.51	26.66	6,305,345	+0.15(+0.57%)
Aug 30, 2007	27.92	27.91	26.47	26.51	5,690,603	-1.41(-5.03%)
Aug 29, 2007	28.76	29.30	27.00	27.92	4,332,492	-0.63(-2.20%)
Aug 28, 2007	30.36	30.76	28.46	28.54	4,488,271	-2.32(-7.50%)
Aug 27, 2007	32.10	32.49	30.57	30.86	2,685,242	-1.41(-4.38%)
Aug 24, 2007	32.49	32.57	31.08	32.27	2,368,124	-0.27(-0.84%)
Aug 23, 2007	34.01	34.03	32.30	32.55	2,834,554	-0.44(-1.34%)
Aug 22, 2007	32.71	34.24	30.45	32.99	3,124,503	+0.78(+2.42%)
Aug 21, 2007	31.50	32.82	31.25	32.21	2,426,499	+0.71(+2.24%)
Aug 20, 2007	31.56	32.77	30.85	31.50	3,384,360	-0.88(-2.73%)
Aug 17, 2007	34.16	36.24	30.67	32.39	5,365,471	+1.39(+4.48%)
Aug 16, 2007	29.32	31.19	26.74	31.00	6,803,055	+1.68(+5.73%)
Aug 15, 2007	30.24	30.77	29.09	29.32	5,182,184	-0.92(-3.04%)
Aug 14, 2007	30.92	32.89	30.01	30.24	4,137,684	-0.68(-2.20%)
Aug 13, 2007	32.01	34.24	30.74	30.92	5,328,930	-1.09(-3.40%)
Aug 10, 2007	35.36	35.36	29.59	32.01	10,122,788	-4.93(-13.35%)
Aug 09, 2007	35.93	39.78	32.91	36.94	14,584,409	+0.79(+2.18%)
Aug 08, 2007	32.22	37.06	31.95	36.15	14,119,779	+5.36(+17.39%)
Aug 07, 2007	29.42	32.34	29.28	30.80	7,381,870	+1.38(+4.69%)
Aug 06, 2007	29.83	31.42	25.57	29.42	15,145,968	-0.23(-0.78%)
Aug 03, 2007	29.79	31.36	29.41	29.65	11,098,571	-1.71(-5.47%)
Aug 02, 2007	28.52	34.18	28.15	31.36	14,942,274	+0.64(+2.07%)
Aug 01, 2007	33.65	34.03	18.56	30.73	24,085,060	-3.45(-10.09%)
Jul 31, 2007	35.90	37.79	32.76	34.17	18,104,448	-5.99(-14.92%)
Jul 30, 2007	41.06	41.16	38.42	40.17	6,829,697	-0.93(-2.26%)
Jul 27, 2007	42.39	42.78	41.07	41.09	6,565,126	-1.33(-3.15%)
Jul 26, 2007	42.56	43.64	41.10	42.43	9,230,578	-1.62(-3.67%)
Jul 25, 2007	42.43	44.14	42.28	44.05	8,847,263	+0.50(+1.14%)
Jul 24, 2007	45.93	46.13	42.84	43.55	6,577,986	-2.93(-6.31%)
Jul 23, 2007	47.37	47.58	46.09	46.49	5,063,236	-0.80(-1.68%)
Jul 20, 2007	49.32	49.40	46.27	47.28	7,157,148	-2.05(-4.16%)
Jul 19, 2007	48.40	50.19	47.82	49.33	5,461,944	-0.17(-0.34%)
Jul 18, 2007	48.34	50.17	48.34	49.50	4,233,208	-0.54(-1.08%)
Jul 17, 2007	50.12	50.20	49.77	50.04	2,599,699	-0.12(-0.25%)
Jul 16, 2007	50.16	50.39	50.03	50.16	1,211,765	-0.20(-0.40%)
Jul 13, 2007	50.42	50.63	50.05	50.37	2,194,019	-0.04(-0.09%)
Jul 12, 2007	50.01	50.51	49.79	50.41	2,328,077	+0.50(+1.01%)
Jul 11, 2007	50.26	50.26	49.13	49.91	2,919,288	+0.40(+0.80%)
Jul 10, 2007	50.66	50.78	49.33	49.51	3,592,291	-1.71(-3.35%)
Jul 09, 2007	51.22	51.68	50.84	51.22	2,452,744	+0.14(+0.28%)
Jul 06, 2007	49.57	51.08	49.37	51.08	2,776,406	+1.56(+3.14%)
Jul 05, 2007	49.11	50.10	49.11	49.53	2,244,588	-0.33(-0.66%)
Jul 03, 2007	50.45	50.64	49.64	49.85	1,434,699	-0.79(-1.55%)
Jul 02, 2007	50.65	50.92	50.30	50.64	1,575,552	+0.38(+0.76%)
Jun 29, 2007	51.12	50.69	49.87	50.26	3,187,516	-0.86(-1.68%)
Jun 28, 2007	51.18	51.61	50.88	51.12	1,682,790	-0.06(-0.12%)
Jun 27, 2007	51.27	51.26	50.19	51.18	2,927,558	-0.09(-0.17%)
Jun 26, 2007	52.48	52.48	51.22	51.27	2,778,828	-0.57(-1.11%)
Jun 25, 2007	52.55	52.75	51.14	51.84	3,820,777	-0.71(-1.35%)
Jun 22, 2007	53.25	53.36	52.46	52.55	3,006,057	-0.78(-1.46%)
Jun 21, 2007	52.83	53.54	52.14	53.33	2,681,491	+0.50(+0.94%)
Jun 20, 2007	54.56	54.63	52.63	52.83	4,017,542	-1.63(-2.99%)
Jun 19, 2007	54.48	54.73	54.20	54.46	1,108,209	-0.16(-0.29%)
Jun 18, 2007	54.80	54.95	54.54	54.62	1,014,651	-0.11(-0.19%)
Jun 15, 2007	54.84	55.36	54.50	54.73	2,081,795	+0.05(+0.10%)
Jun 14, 2007	53.92	54.88	53.70	54.67	1,904,636	+0.65(+1.21%)
Jun 13, 2007	54.67	54.67	52.95	54.02	4,110,194	-0.44(-0.81%)
Jun 12, 2007	55.25	55.64	54.41	54.46	2,100,801	-1.30(-2.33%)
Jun 11, 2007	55.34	56.08	55.17	55.76	1,541,480	+0.38(+0.69%)
Jun 08, 2007	54.89	55.52	54.01	55.38	2,357,829	+0.65(+1.18%)
Jun 07, 2007	57.01	57.32	54.73	54.73	3,240,911	-2.14(-3.76%)
Jun 06, 2007	57.10	57.10	55.96	56.87	1,499,861	-0.34(-0.59%)
Jun 05, 2007	57.60	57.64	56.92	57.21	1,708,018	-0.47(-0.81%)
Jun 04, 2007	57.59	58.23	57.49	57.68	1,824,088	+0.09(+0.15%)

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.