Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	56.22	56.53	55.71	56.41	2,199,761	+0.99(+1.79%)
Aug 30, 2007	55.39	55.61	54.78	55.42	1,245,952	+0.03(+0.06%)
Aug 29, 2007	54.20	55.40	54.16	55.39	1,478,421	+1.22(+2.26%)
Aug 28, 2007	55.19	55.53	54.12	54.17	1,579,258	-1.42(-2.55%)
Aug 27, 2007	55.66	56.34	55.35	55.59	979,121	-0.22(-0.39%)
Aug 24, 2007	54.80	55.81	54.60	55.81	1,279,936	+1.11(+2.03%)
Aug 23, 2007	55.64	55.78	54.49	54.70	3,374,798	-0.95(-1.70%)
Aug 22, 2007	54.22	55.71	54.22	55.64	3,708,817	+1.74(+3.22%)
Aug 21, 2007	54.03	54.48	53.45	53.91	2,375,749	-0.12(-0.22%)
Aug 20, 2007	53.37	54.32	53.02	54.03	2,195,773	+0.75(+1.41%)
Aug 17, 2007	52.67	53.51	51.78	53.27	3,878,741	+1.96(+3.82%)
Aug 16, 2007	52.03	51.74	48.42	51.31	6,043,401	-0.72(-1.39%)
Aug 15, 2007	54.28	54.77	52.02	52.03	4,242,883	-2.32(-4.27%)
Aug 14, 2007	55.86	56.33	54.33	54.35	1,914,959	-1.25(-2.25%)
Aug 13, 2007	55.51	55.90	55.27	55.61	2,330,755	+0.10(+0.18%)
Aug 10, 2007	55.15	56.02	54.71	55.51	3,188,513	-0.11(-0.19%)
Aug 09, 2007	56.83	56.43	55.24	55.61	3,277,704	-1.22(-2.15%)
Aug 08, 2007	56.09	57.47	55.67	56.83	2,950,214	+1.05(+1.89%)
Aug 07, 2007	54.21	56.11	53.81	55.78	3,110,970	+1.57(+2.90%)
Aug 06, 2007	54.08	54.52	52.87	54.21	3,403,113	+0.19(+0.36%)
Aug 03, 2007	54.28	54.77	53.93	54.01	2,787,875	-0.76(-1.38%)
Aug 02, 2007	54.31	55.12	54.22	54.77	2,151,417	-0.10(-0.18%)
Aug 01, 2007	54.62	55.02	53.44	54.87	2,924,966	+0.74(+1.37%)
Jul 31, 2007	54.62	55.69	54.01	54.13	3,279,459	-0.97(-1.75%)
Jul 30, 2007	53.92	55.29	53.81	55.10	3,616,116	+1.15(+2.14%)
Jul 27, 2007	55.45	56.14	53.93	53.94	5,339,452	-2.09(-3.72%)
Jul 26, 2007	55.91	57.00	54.98	56.03	5,289,890	-0.44(-0.78%)
Jul 25, 2007	55.74	56.81	54.53	56.47	5,186,919	+1.72(+3.15%)
Jul 24, 2007	55.00	55.64	54.68	54.75	2,823,830	-0.63(-1.13%)
Jul 23, 2007	55.73	55.84	55.12	55.37	2,789,620	-0.09(-0.17%)
Jul 20, 2007	55.72	55.72	54.53	55.47	3,061,668	-0.27(-0.48%)
Jul 19, 2007	55.25	55.78	55.16	55.74	1,823,053	+0.70(+1.28%)
Jul 18, 2007	54.90	55.28	54.55	55.03	2,329,601	-0.05(-0.09%)
Jul 17, 2007	55.07	55.50	54.85	55.09	2,538,493	+0.25(+0.46%)
Jul 16, 2007	54.50	55.07	53.98	54.83	2,369,207	+0.40(+0.74%)
Jul 13, 2007	54.21	54.58	53.88	54.43	1,826,885	+0.59(+1.09%)
Jul 12, 2007	52.77	54.16	51.61	53.84	3,831,194	+2.24(+4.34%)
Jul 11, 2007	50.55	51.64	50.51	51.61	2,252,254	+1.23(+2.44%)
Jul 10, 2007	50.95	51.32	50.38	50.38	1,618,647	-0.88(-1.71%)
Jul 09, 2007	50.97	51.41	50.75	51.26	1,200,488	+0.46(+0.90%)
Jul 06, 2007	50.72	50.90	50.38	50.80	1,251,695	-0.01(-0.01%)
Jul 05, 2007	50.77	50.93	50.59	50.80	1,044,117	+0.09(+0.17%)
Jul 03, 2007	50.88	51.07	50.62	50.72	828,720	+0.05(+0.10%)
Jul 02, 2007	50.64	51.01	50.40	50.67	1,502,992	+0.29(+0.58%)
Jun 29, 2007	50.27	50.95	50.09	50.37	1,492,940	+0.24(+0.49%)
Jun 28, 2007	50.90	51.25	50.13	50.13	2,519,162	-0.96(-1.88%)
Jun 27, 2007	51.08	51.24	50.59	51.09	1,731,632	-0.11(-0.22%)
Jun 26, 2007	51.24	51.50	50.91	51.20	2,629,549	+0.23(+0.45%)
Jun 25, 2007	51.52	51.69	50.82	50.97	1,212,764	-0.58(-1.13%)
Jun 22, 2007	51.78	51.81	51.41	51.55	3,281,692	-0.23(-0.44%)
Jun 21, 2007	50.98	51.78	50.63	51.78	1,385,880	+0.80(+1.56%)
Jun 20, 2007	51.51	51.86	50.98	50.98	1,590,427	-0.24(-0.47%)
Jun 19, 2007	51.08	51.30	50.88	51.22	1,846,032	+0.08(+0.15%)
Jun 18, 2007	51.39	51.39	51.02	51.14	1,279,936	-0.06(-0.12%)
Jun 15, 2007	51.29	51.71	51.15	51.21	2,133,547	+0.15(+0.29%)
Jun 14, 2007	50.60	51.39	50.48	51.05	2,285,601	+0.40(+0.79%)
Jun 13, 2007	49.75	50.67	49.46	50.65	2,866,535	+1.22(+2.46%)
Jun 12, 2007	49.57	49.75	49.14	49.44	2,590,348	-0.18(-0.35%)
Jun 11, 2007	49.64	49.88	49.19	49.61	1,783,327	-0.16(-0.31%)
Jun 08, 2007	48.54	49.80	48.49	49.77	2,582,211	+1.32(+2.73%)
Jun 07, 2007	48.32	48.97	48.16	48.45	2,947,588	-0.40(-0.82%)
Jun 06, 2007	48.99	49.05	48.66	48.85	1,268,927	-0.14(-0.29%)
Jun 05, 2007	49.15	49.21	48.77	48.99	1,377,591	-0.16(-0.32%)
Jun 04, 2007	49.30	49.31	48.94	49.15	1,359,873	-0.17(-0.34%)

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.