Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	49.05	49.22	48.72	48.89	11,734,833	+0.86(+1.79%)
Aug 30, 2007	47.86	48.42	47.61	48.03	9,750,627	-0.34(-0.70%)
Aug 29, 2007	47.79	48.46	47.63	48.37	9,562,091	+1.08(+2.29%)
Aug 28, 2007	48.06	48.09	47.08	47.28	13,257,050	-0.97(-2.01%)
Aug 27, 2007	48.59	48.60	48.26	48.26	12,341,419	-0.52(-1.06%)
Aug 24, 2007	48.05	48.80	48.00	48.77	7,801,239	+0.84(+1.74%)
Aug 23, 2007	48.25	48.26	47.66	47.94	7,925,694	+0.21(+0.44%)
Aug 22, 2007	47.40	47.78	47.34	47.73	13,281,714	+1.10(+2.37%)
Aug 21, 2007	46.59	46.90	46.49	46.62	11,043,410	-0.03(-0.07%)
Aug 20, 2007	46.84	46.88	46.21	46.65	12,255,984	+0.15(+0.32%)
Aug 17, 2007	46.71	46.98	46.00	46.50	18,581,708	+0.42(+0.92%)
Aug 16, 2007	44.25	46.12	42.07	46.08	36,636,216	-0.20(-0.43%)
Aug 15, 2007	46.79	47.69	46.17	46.28	18,029,348	-1.11(-2.34%)
Aug 14, 2007	48.23	48.25	47.22	47.39	12,969,396	-0.46(-0.96%)
Aug 13, 2007	48.34	48.47	47.85	47.85	9,535,776	+0.09(+0.20%)
Aug 10, 2007	47.55	48.20	47.36	47.76	17,849,624	-0.84(-1.72%)
Aug 09, 2007	48.77	49.20	48.49	48.59	14,190,938	-1.43(-2.85%)
Aug 08, 2007	49.70	50.28	49.65	50.02	13,814,486	+0.80(+1.62%)
Aug 07, 2007	48.70	49.50	48.66	49.22	13,327,044	+0.17(+0.34%)
Aug 06, 2007	48.79	49.20	48.49	49.05	11,586,360	+0.52(+1.07%)
Aug 03, 2007	48.74	49.42	48.51	48.54	12,648,666	-0.88(-1.78%)
Aug 02, 2007	49.23	49.47	48.95	49.42	14,465,166	+0.15(+0.30%)
Aug 01, 2007	49.02	49.63	48.47	49.27	18,202,614	+0.08(+0.16%)
Jul 31, 2007	49.71	49.96	49.11	49.18	18,402,208	-0.06(-0.13%)
Jul 30, 2007	49.09	49.43	48.84	49.25	14,474,863	+0.86(+1.78%)
Jul 27, 2007	49.02	49.23	48.32	48.39	15,861,038	-0.68(-1.38%)
Jul 26, 2007	50.51	50.51	48.64	49.07	21,913,986	-1.69(-3.33%)
Jul 25, 2007	51.08	51.11	50.38	50.76	14,228,448	-0.14(-0.27%)
Jul 24, 2007	51.53	51.53	50.65	50.89	15,733,651	-0.78(-1.51%)
Jul 23, 2007	51.72	51.90	51.60	51.67	8,049,583	+0.31(+0.61%)
Jul 20, 2007	51.85	51.90	51.22	51.36	9,026,650	-0.54(-1.03%)
Jul 19, 2007	52.03	52.16	51.85	51.90	8,963,565	+0.29(+0.57%)
Jul 18, 2007	51.60	51.78	51.24	51.60	16,077,540	-0.18(-0.35%)
Jul 17, 2007	51.90	52.03	51.78	51.78	6,426,738	-0.17(-0.34%)
Jul 16, 2007	52.08	52.17	51.90	51.96	5,620,690	-0.12(-0.23%)
Jul 13, 2007	51.80	55.29	51.78	52.08	8,393,418	-0.04(-0.07%)
Jul 12, 2007	51.49	52.23	51.49	52.11	8,059,374	+0.72(+1.39%)
Jul 11, 2007	51.10	51.43	51.02	51.40	8,747,452	+0.48(+0.94%)
Jul 10, 2007	51.26	51.40	50.86	50.92	9,242,180	-0.63(-1.22%)
Jul 09, 2007	51.59	51.68	51.48	51.55	9,648,495	+0.12(+0.24%)
Jul 06, 2007	51.18	51.45	51.08	51.42	5,311,938	+0.37(+0.72%)
Jul 05, 2007	51.23	51.29	50.88	51.05	9,974,384	-0.26(-0.50%)
Jul 03, 2007	51.22	51.48	51.15	51.31	3,443,857	+0.24(+0.48%)
Jul 02, 2007	50.76	51.09	50.60	51.07	10,200,775	+0.73(+1.45%)
Jun 29, 2007	50.34	50.58	50.07	50.34	16,449,207	+0.32(+0.64%)
Jun 28, 2007	50.03	50.30	49.92	50.02	12,510,407	+0.09(+0.17%)
Jun 27, 2007	49.40	49.95	49.37	49.93	9,940,059	+0.36(+0.72%)
Jun 26, 2007	50.12	50.17	49.58	49.58	13,413,973	-0.25(-0.50%)
Jun 25, 2007	49.90	50.29	49.66	49.83	10,001,809	-0.01(-0.02%)
Jun 22, 2007	50.36	50.38	49.73	49.84	12,234,086	-0.70(-1.38%)
Jun 21, 2007	50.17	50.76	50.02	50.54	7,958,489	+0.45(+0.91%)
Jun 20, 2007	50.90	50.94	50.06	50.08	8,275,389	-0.60(-1.18%)
Jun 19, 2007	50.56	50.74	50.47	50.68	5,708,725	+0.05(+0.10%)
Jun 18, 2007	50.74	50.78	50.47	50.63	6,953,708	+0.28(+0.56%)
Jun 15, 2007	50.50	50.67	50.35	50.35	7,816,483	+0.41(+0.81%)
Jun 14, 2007	49.66	50.01	49.61	49.95	11,407,021	+0.37(+0.74%)
Jun 13, 2007	49.11	49.63	49.05	49.58	13,028,274	+0.64(+1.30%)
Jun 12, 2007	49.28	49.61	48.91	48.94	10,478,298	-0.80(-1.60%)
Jun 11, 2007	49.53	49.95	49.45	49.74	5,731,256	+0.08(+0.16%)
Jun 08, 2007	49.26	49.71	49.08	49.66	8,296,535	+0.54(+1.09%)
Jun 07, 2007	49.13	49.98	49.04	49.12	16,087,214	-0.85(-1.71%)
Jun 06, 2007	50.51	50.54	49.91	49.98	8,750,706	-0.73(-1.44%)
Jun 05, 2007	50.90	50.94	50.49	50.71	6,453,467	-0.26(-0.51%)
Jun 04, 2007	50.81	50.97	50.81	50.97	7,814,236	+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.