Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	48.23	48.78	48.00	48.36	1,465,546	+0.60(+1.25%)
Aug 30, 2007	47.65	48.30	47.40	47.76	1,697,212	-0.13(-0.27%)
Aug 29, 2007	47.27	47.90	47.03	47.90	2,177,108	+0.94(+1.99%)
Aug 28, 2007	46.21	47.67	46.21	46.96	2,519,586	+0.56(+1.21%)
Aug 27, 2007	47.13	47.54	46.36	46.40	1,638,753	-1.01(-2.13%)
Aug 24, 2007	46.69	47.49	46.02	47.41	1,627,007	+0.72(+1.54%)
Aug 23, 2007	47.18	47.50	46.51	46.69	1,941,595	-0.08(-0.18%)
Aug 22, 2007	46.03	46.88	46.01	46.77	2,567,671	+1.24(+2.73%)
Aug 21, 2007	44.96	45.83	44.93	45.53	1,839,546	-0.09(-0.20%)
Aug 20, 2007	45.04	46.27	43.23	45.62	2,093,118	+1.03(+2.31%)
Aug 17, 2007	44.72	45.29	43.82	44.59	3,052,249	+0.93(+2.12%)
Aug 16, 2007	43.65	44.49	42.23	43.67	2,998,149	-0.54(-1.23%)
Aug 15, 2007	44.90	45.73	44.19	44.21	2,272,464	-0.68(-1.52%)
Aug 14, 2007	45.74	46.11	44.70	44.89	2,730,197	-0.49(-1.07%)
Aug 13, 2007	43.86	46.64	43.86	45.38	3,143,952	+1.02(+2.30%)
Aug 10, 2007	41.93	45.31	40.25	44.36	4,896,766	+2.14(+5.08%)
Aug 09, 2007	43.89	44.31	42.22	42.22	4,688,894	-1.68(-3.82%)
Aug 08, 2007	45.78	46.22	43.57	43.89	4,440,678	-1.01(-2.25%)
Aug 07, 2007	46.79	46.79	44.45	44.90	3,475,267	-0.77(-1.68%)
Aug 06, 2007	45.15	45.72	44.74	45.67	3,105,310	+0.53(+1.18%)
Aug 03, 2007	45.65	47.49	44.99	45.13	3,870,741	-2.36(-4.97%)
Aug 02, 2007	46.16	47.99	46.07	47.49	3,296,010	+1.74(+3.80%)
Aug 01, 2007	45.64	46.79	43.34	45.75	5,015,564	-2.57(-5.33%)
Jul 31, 2007	49.36	49.48	48.31	48.33	2,418,285	-0.57(-1.17%)
Jul 30, 2007	47.75	49.07	47.07	48.90	3,139,464	+1.93(+4.10%)
Jul 27, 2007	48.20	48.35	46.94	46.97	2,180,421	-1.36(-2.81%)
Jul 26, 2007	48.86	48.98	47.64	48.33	2,519,052	-0.72(-1.47%)
Jul 25, 2007	49.66	49.94	48.66	49.05	2,735,223	-0.62(-1.24%)
Jul 24, 2007	49.87	50.67	49.55	49.66	2,091,910	-0.42(-0.84%)
Jul 23, 2007	47.60	50.34	47.60	50.09	2,082,005	+1.08(+2.20%)
Jul 20, 2007	50.11	50.11	48.89	49.01	2,827,227	-1.08(-2.15%)
Jul 19, 2007	50.46	50.78	50.08	50.09	2,062,985	-0.45(-0.89%)
Jul 18, 2007	50.58	51.17	50.09	50.53	1,970,981	+0.25(+0.50%)
Jul 17, 2007	50.74	50.74	50.08	50.28	1,621,237	-0.17(-0.33%)
Jul 16, 2007	50.43	50.64	50.18	50.45	1,330,479	+0.02(+0.04%)
Jul 13, 2007	50.77	50.82	50.14	50.43	1,473,690	-0.50(-0.97%)
Jul 12, 2007	50.30	51.04	50.15	50.93	1,737,818	+0.62(+1.23%)
Jul 11, 2007	49.93	50.58	49.91	50.31	1,592,599	+0.52(+1.05%)
Jul 10, 2007	50.10	51.15	49.79	49.79	2,041,293	-0.82(-1.63%)
Jul 09, 2007	50.96	51.10	50.53	50.61	1,315,412	-0.19(-0.37%)
Jul 06, 2007	50.41	51.19	50.17	50.80	1,758,335	+0.19(+0.37%)
Jul 05, 2007	51.51	51.51	49.85	50.61	1,543,872	+0.54(+1.08%)
Jul 03, 2007	50.66	50.92	50.02	50.07	923,353	-0.35(-0.69%)
Jul 02, 2007	48.87	50.56	48.73	50.41	2,137,144	+1.54(+3.16%)
Jun 29, 2007	49.37	49.83	48.59	48.87	1,833,883	-0.51(-1.02%)
Jun 28, 2007	49.42	49.79	49.03	49.37	1,985,834	-0.05(-0.09%)
Jun 27, 2007	48.87	49.51	47.91	49.42	1,757,800	+0.55(+1.13%)
Jun 26, 2007	49.44	49.34	48.52	48.87	2,475,988	-0.15(-0.31%)
Jun 25, 2007	49.59	50.09	48.97	49.02	2,319,869	-0.56(-1.13%)
Jun 22, 2007	50.17	50.42	49.57	49.58	3,733,270	-1.00(-1.98%)
Jun 21, 2007	50.49	50.97	49.96	50.58	2,054,650	+0.09(+0.19%)
Jun 20, 2007	51.95	52.12	50.47	50.49	2,094,935	-1.26(-2.44%)
Jun 19, 2007	51.50	51.88	51.38	51.75	2,581,242	+0.64(+1.25%)
Jun 18, 2007	51.96	51.96	51.05	51.11	1,612,368	+0.15(+0.29%)
Jun 15, 2007	51.47	51.47	50.44	50.97	2,686,390	+0.51(+1.02%)
Jun 14, 2007	50.38	50.68	50.05	50.45	2,273,600	+0.07(+0.15%)
Jun 13, 2007	50.96	51.19	49.67	50.38	3,962,906	-0.54(-1.07%)
Jun 12, 2007	50.89	51.45	50.85	50.92	2,334,616	-0.35(-0.68%)
Jun 11, 2007	51.38	51.76	51.11	51.26	2,079,590	-0.11(-0.22%)
Jun 08, 2007	50.96	51.38	50.75	51.38	2,159,904	+0.17(+0.33%)
Jun 07, 2007	51.79	52.36	51.00	51.21	2,941,668	-0.95(-1.83%)
Jun 06, 2007	52.86	53.04	51.89	52.16	3,572,177	-0.30(-0.57%)
Jun 05, 2007	52.44	53.22	52.13	52.46	2,839,154	+34.99(+200.23%)
Jun 04, 2007	17.52	17.97	17.45	17.47	2,532,836	-0.05(-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.