Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	53.40	53.71	52.30	53.63	1,936,005	+1.06(+2.02%)
Aug 30, 2007	53.46	53.72	52.45	52.57	1,776,791	-1.25(-2.32%)
Aug 29, 2007	53.00	54.25	52.51	53.82	1,721,623	+1.32(+2.51%)
Aug 28, 2007	53.04	53.78	52.28	52.50	2,315,920	-1.28(-2.38%)
Aug 27, 2007	54.49	54.49	52.87	53.78	2,116,963	-0.77(-1.41%)
Aug 24, 2007	53.30	54.55	53.29	54.55	1,303,734	+1.01(+1.89%)
Aug 23, 2007	54.70	54.77	53.37	53.54	1,448,152	-0.99(-1.82%)
Aug 22, 2007	54.12	54.88	53.07	54.53	1,743,294	+0.90(+1.68%)
Aug 21, 2007	54.05	54.88	53.50	53.63	1,834,560	-0.67(-1.23%)
Aug 20, 2007	54.03	54.48	53.31	54.30	1,486,282	+0.18(+0.33%)
Aug 17, 2007	52.95	55.58	52.52	54.12	3,188,096	+1.79(+3.42%)
Aug 16, 2007	51.07	52.75	50.50	52.33	3,634,610	+0.83(+1.61%)
Aug 15, 2007	52.00	53.76	51.38	51.50	3,380,961	-1.52(-2.87%)
Aug 14, 2007	54.05	55.06	52.89	53.02	2,265,802	-1.13(-2.09%)
Aug 13, 2007	55.49	56.29	54.01	54.15	2,749,985	-0.89(-1.62%)
Aug 10, 2007	54.82	55.54	52.65	55.04	3,679,009	-0.27(-0.49%)
Aug 09, 2007	58.00	59.20	54.88	55.31	4,035,239	-3.32(-5.66%)
Aug 08, 2007	58.03	59.79	57.72	58.63	3,445,568	+1.04(+1.81%)
Aug 07, 2007	57.48	58.10	56.23	57.59	1,956,326	+0.12(+0.21%)
Aug 06, 2007	55.26	57.55	54.82	57.47	3,564,603	+2.65(+4.83%)
Aug 03, 2007	55.31	57.57	54.82	54.82	2,849,765	-2.41(-4.21%)
Aug 02, 2007	58.33	58.46	56.79	57.23	2,590,226	-0.68(-1.17%)
Aug 01, 2007	58.53	58.55	56.46	57.91	3,253,523	+0.07(+0.12%)
Jul 31, 2007	59.04	59.90	57.83	57.84	4,258,994	+0.10(+0.17%)
Jul 30, 2007	57.00	58.59	56.82	57.74	2,672,585	+0.87(+1.53%)
Jul 27, 2007	57.30	58.35	56.86	56.87	2,576,056	-0.16(-0.28%)
Jul 26, 2007	57.79	57.94	56.13	57.03	3,471,658	-1.37(-2.35%)
Jul 25, 2007	57.46	58.74	56.02	58.40	4,699,643	+1.40(+2.46%)
Jul 24, 2007	58.67	58.67	56.50	57.00	3,500,413	-1.92(-3.26%)
Jul 23, 2007	59.73	60.03	58.51	58.92	1,786,293	-0.24(-0.41%)
Jul 20, 2007	59.07	60.10	58.78	59.16	2,534,367	+0.14(+0.24%)
Jul 19, 2007	58.71	59.25	58.17	59.02	2,323,559	+0.90(+1.55%)
Jul 18, 2007	58.61	58.75	57.22	58.12	5,781,581	-1.86(-3.10%)
Jul 17, 2007	54.85	60.82	54.80	59.98	12,174,458	+5.53(+10.16%)
Jul 16, 2007	54.32	54.87	53.89	54.45	1,861,303	+0.14(+0.26%)
Jul 13, 2007	53.69	54.48	53.45	54.31	2,391,051	+0.67(+1.25%)
Jul 12, 2007	52.53	53.70	52.03	53.64	2,564,577	+1.64(+3.15%)
Jul 11, 2007	51.40	52.19	51.20	52.00	1,936,776	+0.18(+0.35%)
Jul 10, 2007	51.86	52.65	51.80	51.82	2,210,880	-0.25(-0.48%)
Jul 09, 2007	52.18	52.75	51.48	52.07	1,782,313	+0.12(+0.23%)
Jul 06, 2007	52.00	52.11	51.52	51.95	1,380,154	+0.16(+0.31%)
Jul 05, 2007	51.66	52.00	51.15	51.79	1,434,797	+0.10(+0.19%)
Jul 03, 2007	51.93	52.21	51.57	51.69	1,014,486	+0.02(+0.04%)
Jul 02, 2007	51.70	52.65	51.43	51.67	2,090,308	+0.27(+0.53%)
Jun 29, 2007	51.36	51.67	51.08	51.40	3,136,426	+0.32(+0.63%)
Jun 28, 2007	51.06	51.57	50.81	51.08	3,407,602	-0.80(-1.54%)
Jun 27, 2007	51.05	51.93	50.88	51.88	2,740,959	+0.58(+1.13%)
Jun 26, 2007	52.70	52.80	51.03	51.30	3,598,499	-1.10(-2.10%)
Jun 25, 2007	53.16	53.35	52.20	52.40	2,291,395	-0.71(-1.34%)
Jun 22, 2007	53.94	54.58	53.07	53.11	3,040,415	-0.89(-1.65%)
Jun 21, 2007	52.80	54.59	52.63	54.00	4,290,047	+1.15(+2.18%)
Jun 20, 2007	53.28	53.82	52.61	52.85	2,363,400	-0.47(-0.88%)
Jun 19, 2007	53.62	53.68	52.90	53.32	1,812,600	-0.30(-0.56%)
Jun 18, 2007	54.00	54.43	53.61	53.62	1,701,900	-0.29(-0.54%)
Jun 15, 2007	53.88	54.26	53.35	53.91	3,203,100	+0.56(+1.05%)
Jun 14, 2007	52.50	53.68	52.34	53.35	2,284,700	+1.04(+1.99%)
Jun 13, 2007	52.24	52.80	51.89	52.31	2,557,700	+0.33(+0.63%)
Jun 12, 2007	51.21	52.95	50.95	51.98	4,344,900	+0.45(+0.87%)
Jun 11, 2007	52.08	52.08	51.10	51.53	2,340,737	-0.65(-1.25%)
Jun 08, 2007	51.04	52.32	50.83	52.18	2,454,326	+1.07(+2.09%)
Jun 07, 2007	52.32	52.73	51.00	51.11	3,320,060	-1.48(-2.81%)
Jun 06, 2007	53.45	53.79	52.46	52.59	1,992,643	-1.21(-2.25%)
Jun 05, 2007	54.57	54.86	53.20	53.80	2,726,506	-0.85(-1.56%)
Jun 04, 2007	53.90	54.94	53.53	54.65	2,699,297	+0.61(+1.13%)

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.