Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	49.07	49.23	48.74	48.91	11,730,972	+0.86(+1.79%)
Aug 30, 2007	47.88	48.44	47.63	48.05	9,747,418	-0.34(-0.70%)
Aug 29, 2007	47.81	48.47	47.65	48.38	9,558,944	+1.08(+2.29%)
Aug 28, 2007	48.08	48.10	47.09	47.30	13,252,687	-0.97(-2.01%)
Aug 27, 2007	48.60	48.61	48.27	48.27	12,337,357	-0.52(-1.06%)
Aug 24, 2007	48.07	48.81	48.02	48.79	7,798,672	+0.84(+1.74%)
Aug 23, 2007	48.27	48.28	47.67	47.95	7,923,086	+0.21(+0.44%)
Aug 22, 2007	47.42	47.80	47.36	47.74	13,277,343	+1.10(+2.37%)
Aug 21, 2007	46.60	46.91	46.51	46.64	11,039,776	-0.03(-0.07%)
Aug 20, 2007	46.85	46.89	46.23	46.67	12,251,950	+0.15(+0.32%)
Aug 17, 2007	46.73	46.99	46.02	46.52	18,575,592	+0.42(+0.92%)
Aug 16, 2007	44.26	46.13	42.08	46.10	36,624,160	-0.20(-0.43%)
Aug 15, 2007	46.81	47.70	46.18	46.30	18,023,416	-1.11(-2.34%)
Aug 14, 2007	48.25	48.27	47.24	47.41	12,965,128	-0.46(-0.96%)
Aug 13, 2007	48.35	48.48	47.87	47.87	9,532,638	+0.09(+0.20%)
Aug 10, 2007	47.57	48.22	47.38	47.77	17,843,750	-0.84(-1.72%)
Aug 09, 2007	48.79	49.22	48.51	48.61	14,186,268	-1.43(-2.85%)
Aug 08, 2007	49.72	50.30	49.67	50.04	13,809,940	+0.80(+1.62%)
Aug 07, 2007	48.72	49.51	48.68	49.24	13,322,659	+0.17(+0.34%)
Aug 06, 2007	48.81	49.22	48.50	49.07	11,582,547	+0.52(+1.07%)
Aug 03, 2007	48.76	49.43	48.52	48.55	12,644,503	-0.88(-1.78%)
Aug 02, 2007	49.25	49.48	48.97	49.43	14,460,406	+0.15(+0.30%)
Aug 01, 2007	49.03	49.65	48.48	49.28	18,196,622	+0.08(+0.16%)
Jul 31, 2007	49.73	49.97	49.13	49.20	18,396,152	-0.06(-0.13%)
Jul 30, 2007	49.11	49.44	48.86	49.26	14,470,099	+0.86(+1.78%)
Jul 27, 2007	49.03	49.25	48.33	48.40	15,855,818	-0.68(-1.38%)
Jul 26, 2007	50.53	50.53	48.65	49.08	21,906,774	-1.69(-3.33%)
Jul 25, 2007	51.10	51.13	50.40	50.77	14,223,766	-0.14(-0.27%)
Jul 24, 2007	51.54	51.54	50.67	50.91	15,728,473	-0.78(-1.51%)
Jul 23, 2007	51.74	51.91	51.62	51.69	8,046,934	+0.31(+0.61%)
Jul 20, 2007	51.87	51.91	51.23	51.38	9,023,680	-0.54(-1.03%)
Jul 19, 2007	52.04	52.17	51.86	51.91	8,960,615	+0.29(+0.57%)
Jul 18, 2007	51.62	51.80	51.26	51.62	16,072,249	-0.18(-0.35%)
Jul 17, 2007	51.91	52.04	51.80	51.80	6,424,623	-0.17(-0.34%)
Jul 16, 2007	52.09	52.18	51.92	51.98	5,618,841	-0.12(-0.23%)
Jul 13, 2007	51.81	55.30	51.80	52.09	8,390,656	-0.04(-0.07%)
Jul 12, 2007	51.51	52.24	51.51	52.13	8,056,722	+0.72(+1.39%)
Jul 11, 2007	51.12	51.45	51.04	51.41	8,744,574	+0.48(+0.94%)
Jul 10, 2007	51.28	51.42	50.88	50.93	9,239,139	-0.63(-1.22%)
Jul 09, 2007	51.61	51.69	51.50	51.56	9,645,320	+0.12(+0.24%)
Jul 06, 2007	51.20	51.47	51.10	51.44	5,310,190	+0.37(+0.72%)
Jul 05, 2007	51.25	51.31	50.90	51.07	9,971,101	-0.26(-0.50%)
Jul 03, 2007	51.23	51.50	51.16	51.33	3,442,724	+0.24(+0.48%)
Jul 02, 2007	50.78	51.11	50.62	51.08	10,197,418	+0.73(+1.45%)
Jun 29, 2007	50.35	50.60	50.09	50.35	16,443,794	+0.32(+0.64%)
Jun 28, 2007	50.05	50.32	49.94	50.04	12,506,290	+0.09(+0.17%)
Jun 27, 2007	49.42	49.97	49.39	49.95	9,936,788	+0.36(+0.72%)
Jun 26, 2007	50.14	50.19	49.59	49.59	13,409,559	-0.25(-0.50%)
Jun 25, 2007	49.91	50.31	49.68	49.84	9,998,518	-0.01(-0.02%)
Jun 22, 2007	50.37	50.40	49.75	49.86	12,230,060	-0.70(-1.38%)
Jun 21, 2007	50.19	50.78	50.04	50.55	7,955,870	+0.46(+0.91%)
Jun 20, 2007	50.92	50.96	50.07	50.10	8,272,665	-0.60(-1.18%)
Jun 19, 2007	50.57	50.76	50.49	50.70	5,706,846	+0.05(+0.10%)
Jun 18, 2007	50.75	50.80	50.49	50.65	6,951,419	+0.28(+0.56%)
Jun 15, 2007	50.52	50.69	50.37	50.37	7,813,911	+0.41(+0.81%)
Jun 14, 2007	49.67	50.03	49.63	49.96	11,403,267	+0.37(+0.74%)
Jun 13, 2007	49.13	49.65	49.07	49.59	13,023,987	+0.64(+1.30%)
Jun 12, 2007	49.30	49.63	48.93	48.96	10,474,850	-0.80(-1.60%)
Jun 11, 2007	49.55	49.96	49.46	49.76	5,729,370	+0.08(+0.16%)
Jun 08, 2007	49.28	49.73	49.09	49.67	8,293,805	+0.54(+1.09%)
Jun 07, 2007	49.14	49.99	49.05	49.14	16,081,920	-0.85(-1.71%)
Jun 06, 2007	50.53	50.56	49.92	49.99	8,747,827	-0.73(-1.44%)
Jun 05, 2007	50.92	50.95	50.50	50.72	6,451,343	-0.26(-0.51%)
Jun 04, 2007	50.83	50.99	50.83	50.98	7,811,665	+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.