Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	42.73	43.89	42.51	43.52	11,840,111	+1.40(+3.32%)
Aug 30, 2007	42.20	42.58	41.55	42.12	11,685,889	-0.08(-0.19%)
Aug 29, 2007	40.54	42.34	40.41	42.20	9,013,665	+1.85(+4.58%)
Aug 28, 2007	40.93	41.37	40.15	40.35	14,399,624	-0.74(-1.80%)
Aug 27, 2007	41.40	41.66	40.95	41.09	5,503,756	-0.55(-1.33%)
Aug 24, 2007	41.04	41.66	40.54	41.64	6,282,962	+0.71(+1.74%)
Aug 23, 2007	41.97	42.30	40.82	40.93	8,642,350	-1.04(-2.47%)
Aug 22, 2007	40.50	42.11	40.40	41.97	13,107,975	+2.30(+5.79%)
Aug 21, 2007	39.74	39.90	38.48	39.67	14,803,359	+0.67(+1.71%)
Aug 20, 2007	40.86	40.86	38.62	39.00	15,288,749	-1.38(-3.42%)
Aug 17, 2007	40.44	41.53	39.27	40.38	17,787,966	+0.94(+2.39%)
Aug 16, 2007	38.27	39.97	37.00	39.44	19,515,618	+1.08(+2.82%)
Aug 15, 2007	39.62	39.91	38.26	38.36	16,795,054	-1.31(-3.30%)
Aug 14, 2007	41.76	41.52	39.57	39.66	13,763,647	-2.10(-5.03%)
Aug 13, 2007	41.16	42.25	41.50	41.76	11,074,151	+0.60(+1.46%)
Aug 10, 2007	40.93	41.59	39.76	41.16	18,539,990	-0.11(-0.26%)
Aug 09, 2007	42.25	42.99	40.89	41.27	21,026,936	-1.78(-4.13%)
Aug 08, 2007	41.40	43.74	41.37	43.04	20,826,962	+1.68(+4.07%)
Aug 07, 2007	40.29	41.65	40.00	41.36	16,510,559	+0.71(+1.74%)
Aug 06, 2007	40.07	40.92	39.09	40.65	18,721,934	+0.48(+1.18%)
Aug 03, 2007	41.04	41.75	40.17	40.18	12,896,639	-1.47(-3.53%)
Aug 02, 2007	40.00	41.82	39.66	41.65	17,074,626	+1.69(+4.23%)
Aug 01, 2007	40.00	40.52	38.99	39.96	17,511,276	-0.02(-0.05%)
Jul 31, 2007	41.87	42.04	39.94	39.98	15,945,257	-1.49(-3.58%)
Jul 30, 2007	40.99	41.61	40.56	41.47	13,258,865	+0.48(+1.16%)
Jul 27, 2007	41.14	41.97	40.55	40.99	20,111,068	-0.08(-0.19%)
Jul 26, 2007	42.32	42.45	40.58	41.07	20,877,548	-1.45(-3.40%)
Jul 25, 2007	42.91	43.23	42.18	42.52	14,618,383	-0.26(-0.60%)
Jul 24, 2007	43.90	44.01	42.74	42.77	16,666,499	-1.23(-2.80%)
Jul 23, 2007	44.79	44.92	43.94	44.01	11,116,570	-0.50(-1.13%)
Jul 20, 2007	45.13	45.89	43.90	44.51	15,637,643	-0.96(-2.12%)
Jul 19, 2007	44.91	45.84	44.90	45.47	14,128,296	+0.57(+1.28%)
Jul 18, 2007	45.45	45.48	44.82	44.90	12,526,991	-0.33(-0.73%)
Jul 17, 2007	45.65	45.65	45.13	45.23	11,844,805	-0.24(-0.54%)
Jul 16, 2007	46.65	46.67	45.37	45.47	15,936,914	-0.83(-1.78%)
Jul 13, 2007	46.04	46.70	45.56	46.30	29,596,764	+0.07(+0.14%)
Jul 12, 2007	43.99	46.52	43.30	46.23	49,665,776	+2.93(+6.77%)
Jul 11, 2007	42.73	43.61	42.72	43.30	16,763,692	+0.52(+1.22%)
Jul 10, 2007	43.73	43.65	42.73	42.78	23,431,730	-1.26(-2.86%)
Jul 09, 2007	44.75	44.63	43.89	44.04	18,446,600	-0.91(-2.03%)
Jul 06, 2007	42.34	45.04	42.09	44.95	45,723,868	+2.57(+6.06%)
Jul 05, 2007	41.62	42.52	41.59	42.38	11,767,619	+0.63(+1.50%)
Jul 03, 2007	42.24	42.24	41.66	41.76	6,027,408	-0.38(-0.91%)
Jul 02, 2007	41.99	42.27	41.66	42.14	10,161,582	+0.16(+0.38%)
Jun 29, 2007	42.39	42.42	41.82	41.98	11,119,645	+0.07(+0.16%)
Jun 28, 2007	42.08	42.17	41.78	41.92	12,103,456	-0.16(-0.39%)
Jun 27, 2007	41.52	42.18	41.19	42.08	15,242,805	+0.55(+1.34%)
Jun 26, 2007	41.82	42.37	41.44	41.53	24,883,790	-0.83(-1.95%)
Jun 25, 2007	42.12	42.73	41.92	42.35	21,211,440	-0.07(-0.17%)
Jun 22, 2007	41.96	42.79	41.92	42.42	15,929,036	-0.09(-0.20%)
Jun 21, 2007	42.41	42.69	42.02	42.51	12,220,819	+0.10(+0.23%)
Jun 20, 2007	41.98	42.95	41.79	42.41	30,716,268	+0.62(+1.48%)
Jun 19, 2007	42.05	42.34	41.68	41.79	20,821,660	-0.44(-1.05%)
Jun 18, 2007	42.13	42.35	42.08	42.23	15,247,694	+0.13(+0.30%)
Jun 15, 2007	42.46	42.54	42.09	42.11	12,960,267	-0.03(-0.08%)
Jun 14, 2007	41.92	42.18	41.84	42.14	10,845,394	+0.24(+0.58%)
Jun 13, 2007	41.46	41.96	41.36	41.90	11,622,261	+0.67(+1.62%)
Jun 12, 2007	41.16	41.70	41.06	41.23	12,685,303	-0.32(-0.76%)
Jun 11, 2007	41.65	41.78	41.37	41.55	8,446,325	-0.28(-0.68%)
Jun 08, 2007	41.28	41.88	41.12	41.83	11,217,774	+0.55(+1.34%)
Jun 07, 2007	42.31	42.14	41.18	41.28	16,728,403	-1.04(-2.45%)
Jun 06, 2007	42.22	42.36	41.65	42.31	15,901,664	+0.09(+0.22%)
Jun 05, 2007	41.80	42.25	41.72	42.22	12,574,712	+0.07(+0.17%)
Jun 04, 2007	41.77	42.15	41.65	42.15	10,397,359	+0.12(+0.28%)

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.