Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	39.63	39.82	39.25	39.36	9,982,402	+0.26(+0.68%)
Aug 30, 2007	38.69	39.77	38.58	39.09	8,849,882	-0.06(-0.16%)
Aug 29, 2007	38.28	39.35	38.10	39.16	11,295,611	+1.23(+3.24%)
Aug 28, 2007	38.71	38.74	37.79	37.93	11,470,554	-0.90(-2.31%)
Aug 27, 2007	38.53	39.14	38.53	38.82	9,511,698	-0.32(-0.82%)
Aug 24, 2007	38.23	39.22	38.16	39.14	11,677,701	+1.07(+2.81%)
Aug 23, 2007	37.83	38.26	37.47	38.08	12,408,287	+0.59(+1.56%)
Aug 22, 2007	36.73	37.69	36.62	37.49	17,186,422	+1.24(+3.41%)
Aug 21, 2007	36.43	36.72	35.70	36.25	12,079,175	-0.53(-1.44%)
Aug 20, 2007	36.54	36.95	36.03	36.78	14,392,895	-0.32(-0.87%)
Aug 17, 2007	36.88	37.46	36.49	37.11	22,153,950	+1.25(+3.49%)
Aug 16, 2007	35.76	36.13	34.47	35.85	29,138,636	-0.56(-1.55%)
Aug 15, 2007	37.80	37.92	36.09	36.42	18,598,838	-0.98(-2.63%)
Aug 14, 2007	38.89	38.89	37.19	37.40	16,167,049	-0.93(-2.43%)
Aug 13, 2007	39.58	40.04	38.05	38.33	20,611,834	-1.25(-3.16%)
Aug 10, 2007	38.49	39.89	37.92	39.58	25,108,782	+0.78(+2.00%)
Aug 09, 2007	37.96	40.17	37.18	38.81	33,952,460	+0.15(+0.39%)
Aug 08, 2007	37.07	39.19	36.85	38.66	29,229,782	+1.88(+5.11%)
Aug 07, 2007	35.96	37.09	35.73	36.78	20,489,144	+0.55(+1.51%)
Aug 06, 2007	35.57	36.24	34.68	36.23	27,106,080	+0.71(+2.01%)
Aug 03, 2007	35.55	37.11	35.44	35.52	21,799,064	-1.59(-4.27%)
Aug 02, 2007	36.71	37.33	35.86	37.11	26,287,804	+0.58(+1.59%)
Aug 01, 2007	38.40	38.60	35.73	36.52	39,293,768	-1.97(-5.12%)
Jul 31, 2007	39.68	40.04	38.29	38.50	24,476,382	-1.18(-2.98%)
Jul 30, 2007	38.85	39.70	37.93	39.68	20,208,048	+0.92(+2.37%)
Jul 27, 2007	39.35	39.70	38.32	38.76	20,894,888	-0.59(-1.50%)
Jul 26, 2007	40.07	40.26	38.02	39.35	26,816,372	-0.92(-2.28%)
Jul 25, 2007	40.90	40.90	38.79	40.27	29,541,992	-0.31(-0.76%)
Jul 24, 2007	41.31	41.31	39.74	40.58	31,524,814	-1.15(-2.77%)
Jul 23, 2007	42.07	42.27	41.47	41.74	18,487,660	-0.28(-0.66%)
Jul 20, 2007	42.68	42.71	41.42	42.01	24,933,800	-0.80(-1.87%)
Jul 19, 2007	43.46	43.49	42.52	42.81	22,979,274	-0.81(-1.86%)
Jul 18, 2007	43.14	43.66	42.55	43.62	24,487,372	+0.48(+1.11%)
Jul 17, 2007	43.76	44.23	42.51	43.14	25,994,374	-0.56(-1.29%)
Jul 16, 2007	44.40	44.73	43.45	43.71	18,300,616	-0.67(-1.51%)
Jul 13, 2007	44.41	44.86	44.16	44.38	12,531,104	+0.08(+0.18%)
Jul 12, 2007	44.76	45.06	43.88	44.30	23,396,678	-0.31(-0.70%)
Jul 11, 2007	44.48	45.00	44.37	44.61	16,870,480	-0.03(-0.08%)
Jul 10, 2007	44.12	45.20	43.89	44.64	20,059,742	+0.44(+0.99%)
Jul 09, 2007	43.48	44.44	43.51	44.21	14,571,804	+0.84(+1.93%)
Jul 06, 2007	43.27	43.59	43.19	43.37	10,107,237	+0.35(+0.81%)
Jul 05, 2007	43.06	43.36	42.55	43.02	14,030,966	+0.24(+0.55%)
Jul 03, 2007	42.83	42.94	42.57	42.78	5,215,761	+0.11(+0.27%)
Jul 02, 2007	42.51	42.87	42.20	42.67	13,481,397	+0.24(+0.56%)
Jun 29, 2007	42.57	42.99	42.12	42.43	13,839,624	+0.14(+0.34%)
Jun 28, 2007	42.83	43.09	42.09	42.29	17,041,594	-0.30(-0.71%)
Jun 27, 2007	42.19	42.71	41.30	42.59	30,904,686	-0.30(-0.70%)
Jun 26, 2007	43.60	43.83	42.74	42.89	19,176,390	-0.74(-1.69%)
Jun 25, 2007	43.49	44.03	43.23	43.63	13,516,055	-0.29(-0.67%)
Jun 22, 2007	43.95	44.30	43.66	43.92	17,826,606	-0.07(-0.16%)
Jun 21, 2007	43.35	44.13	43.40	43.99	14,862,545	+0.95(+2.20%)
Jun 20, 2007	44.20	44.21	42.93	43.04	20,036,174	-1.05(-2.37%)
Jun 19, 2007	44.26	44.35	43.87	44.08	11,218,496	-0.32(-0.72%)
Jun 18, 2007	44.35	44.75	44.25	44.41	12,659,300	+0.46(+1.05%)
Jun 15, 2007	44.06	44.33	43.84	43.95	14,698,220	+0.27(+0.62%)
Jun 14, 2007	43.17	43.87	43.13	43.68	21,275,402	+0.79(+1.83%)
Jun 13, 2007	42.12	43.09	41.98	42.89	20,165,686	+1.00(+2.39%)
Jun 12, 2007	42.14	42.49	41.89	41.89	13,769,017	-0.52(-1.22%)
Jun 11, 2007	42.24	42.63	42.01	42.41	10,950,168	+0.22(+0.53%)
Jun 08, 2007	41.65	42.18	41.28	42.18	18,601,250	+0.22(+0.53%)
Jun 07, 2007	42.82	43.36	41.87	41.96	24,028,706	-0.70(-1.64%)
Jun 06, 2007	43.46	43.59	42.26	42.66	21,436,936	-1.01(-2.32%)
Jun 05, 2007	43.76	44.08	43.37	43.67	17,489,104	-0.15(-0.34%)
Jun 04, 2007	43.60	44.16	43.61	43.82	14,925,343	+0.23(+0.53%)

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.