Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	42.32	43.06	42.08	42.78	3,097,872	+0.89(+2.13%)
Aug 30, 2007	42.41	42.71	41.81	41.89	2,490,362	-0.93(-2.17%)
Aug 29, 2007	42.02	42.83	41.77	42.82	2,911,631	+0.94(+2.24%)
Aug 28, 2007	43.28	43.28	41.86	41.88	2,609,469	-1.46(-3.36%)
Aug 27, 2007	43.68	43.91	43.34	43.34	1,495,459	-0.57(-1.31%)
Aug 24, 2007	43.23	44.02	42.88	43.91	2,303,352	+0.89(+2.07%)
Aug 23, 2007	43.46	43.86	42.59	43.02	2,586,395	-0.10(-0.23%)
Aug 22, 2007	41.97	43.22	41.87	43.12	2,777,031	+1.54(+3.70%)
Aug 21, 2007	41.68	41.90	40.96	41.58	2,096,893	-0.08(-0.20%)
Aug 20, 2007	42.47	42.57	41.16	41.66	2,511,349	-0.61(-1.44%)
Aug 17, 2007	42.38	43.46	41.10	42.27	4,282,127	+1.69(+4.17%)
Aug 16, 2007	40.45	40.92	38.76	40.58	5,078,585	-0.21(-0.51%)
Aug 15, 2007	40.30	41.99	40.21	40.79	4,589,776	+0.56(+1.40%)
Aug 14, 2007	41.68	42.48	40.20	40.23	4,041,716	-1.37(-3.28%)
Aug 13, 2007	41.64	42.96	41.47	41.59	3,410,253	+1.27(+3.16%)
Aug 10, 2007	39.36	40.72	38.63	40.32	4,812,089	+0.62(+1.56%)
Aug 09, 2007	41.03	41.65	39.70	39.70	5,797,388	-2.14(-5.11%)
Aug 08, 2007	41.26	42.15	40.96	41.84	3,921,401	+0.25(+0.61%)
Aug 07, 2007	41.57	42.25	41.04	41.58	4,154,450	-0.47(-1.13%)
Aug 06, 2007	41.35	42.15	40.30	42.06	5,237,774	+0.79(+1.92%)
Aug 03, 2007	41.46	43.10	41.26	41.26	4,891,835	-1.84(-4.27%)
Aug 02, 2007	42.51	43.79	42.51	43.10	3,038,221	-0.16(-0.38%)
Aug 01, 2007	43.02	43.45	42.26	43.27	4,204,444	+0.13(+0.30%)
Jul 31, 2007	42.55	44.31	42.55	43.14	3,591,550	+0.59(+1.39%)
Jul 30, 2007	40.57	42.69	38.54	42.55	6,805,579	-0.77(-1.79%)
Jul 27, 2007	44.73	45.20	43.32	43.32	3,371,567	-1.71(-3.80%)
Jul 26, 2007	45.73	46.08	44.37	45.03	3,639,086	-1.12(-2.43%)
Jul 25, 2007	46.14	46.32	45.26	46.15	3,427,683	+0.35(+0.75%)
Jul 24, 2007	46.73	46.79	45.71	45.81	2,768,843	-1.18(-2.52%)
Jul 23, 2007	47.60	47.99	46.62	46.99	2,059,754	+0.46(+1.00%)
Jul 20, 2007	46.52	46.58	45.78	46.52	3,290,377	-0.02(-0.04%)
Jul 19, 2007	46.42	46.73	46.25	46.54	1,389,834	+0.48(+1.05%)
Jul 18, 2007	46.15	46.15	45.53	46.06	2,708,186	-0.09(-0.20%)
Jul 17, 2007	46.42	46.52	46.05	46.15	1,791,105	-0.35(-0.74%)
Jul 16, 2007	47.14	47.23	46.50	46.50	1,602,995	-0.70(-1.48%)
Jul 13, 2007	46.92	47.30	46.84	47.20	1,051,746	+0.17(+0.37%)
Jul 12, 2007	46.71	47.09	46.44	47.03	1,416,534	+0.58(+1.25%)
Jul 11, 2007	46.24	46.60	45.89	46.44	1,569,263	+0.20(+0.43%)
Jul 10, 2007	46.97	47.18	46.19	46.24	2,620,786	-1.09(-2.31%)
Jul 09, 2007	47.54	47.54	47.09	47.33	1,265,343	-0.05(-0.10%)
Jul 06, 2007	47.31	47.47	46.98	47.38	1,056,247	+0.17(+0.37%)
Jul 05, 2007	47.74	47.91	46.93	47.21	1,364,343	-0.47(-0.99%)
Jul 03, 2007	48.07	48.13	47.51	47.68	623,881	+0.35(+0.75%)
Jul 02, 2007	46.64	47.38	46.64	47.33	1,739,682	+0.93(+2.00%)
Jun 29, 2007	46.45	46.83	46.08	46.40	2,031,877	+0.16(+0.35%)
Jun 28, 2007	46.83	46.83	46.14	46.23	2,296,429	-0.59(-1.26%)
Jun 27, 2007	46.19	46.86	46.12	46.83	2,121,521	+0.24(+0.51%)
Jun 26, 2007	47.46	47.64	46.43	46.59	3,580,039	-0.87(-1.84%)
Jun 25, 2007	47.79	48.08	47.18	47.46	1,852,028	+0.07(+0.15%)
Jun 22, 2007	47.70	47.84	47.22	47.39	2,527,107	-0.33(-0.69%)
Jun 21, 2007	47.05	47.72	46.89	47.72	1,943,834	+0.66(+1.41%)
Jun 20, 2007	48.55	48.65	47.04	47.05	1,638,046	-1.19(-2.47%)
Jun 19, 2007	48.18	48.47	48.04	48.24	1,684,304	+0.10(+0.21%)
Jun 18, 2007	48.42	48.58	48.07	48.14	1,557,287	+0.05(+0.09%)
Jun 15, 2007	48.32	48.65	48.04	48.10	2,565,298	-0.07(-0.15%)
Jun 14, 2007	47.45	48.26	47.45	48.17	3,145,779	+0.72(+1.51%)
Jun 13, 2007	46.89	47.46	46.74	47.45	2,729,345	+1.04(+2.24%)
Jun 12, 2007	46.76	46.97	46.42	46.42	2,260,939	-0.56(-1.18%)
Jun 11, 2007	46.30	47.05	46.20	46.97	2,162,709	+0.67(+1.45%)
Jun 08, 2007	45.22	46.30	45.20	46.30	2,416,415	+0.78(+1.72%)
Jun 07, 2007	46.61	46.87	45.47	45.51	3,030,738	-1.36(-2.89%)
Jun 06, 2007	46.96	47.14	46.62	46.87	3,029,529	-0.04(-0.08%)
Jun 05, 2007	47.66	47.77	46.82	46.91	2,437,072	-0.74(-1.55%)
Jun 04, 2007	46.52	47.65	46.52	47.64	2,297,418	+1.21(+2.61%)

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.