Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	44.58	46.51	43.78	44.60	2,304,352	+0.68(+1.55%)
Aug 30, 2007	44.65	44.75	42.44	43.92	1,490,222	-0.73(-1.64%)
Aug 29, 2007	43.31	44.65	42.72	44.65	1,901,049	+1.66(+3.86%)
Aug 28, 2007	44.45	44.76	42.97	42.99	1,907,205	-1.82(-4.06%)
Aug 27, 2007	45.10	45.19	44.57	44.81	1,194,094	-0.46(-1.02%)
Aug 24, 2007	44.44	45.32	43.96	45.27	1,924,717	+0.72(+1.62%)
Aug 23, 2007	44.98	45.32	43.82	44.55	1,663,965	-0.44(-0.98%)
Aug 22, 2007	43.46	45.28	43.33	44.98	2,310,645	+2.02(+4.70%)
Aug 21, 2007	42.21	43.61	41.86	42.97	2,078,212	+0.42(+1.00%)
Aug 20, 2007	42.93	43.01	41.53	42.54	1,891,062	-0.18(-0.41%)
Aug 17, 2007	45.86	49.71	40.55	42.72	4,117,162	+2.19(+5.41%)
Aug 16, 2007	39.89	41.09	37.51	40.52	5,085,882	+0.41(+1.02%)
Aug 15, 2007	39.79	41.42	38.95	40.12	2,948,628	-0.23(-0.58%)
Aug 14, 2007	42.27	42.79	40.35	40.35	2,371,113	-1.72(-4.08%)
Aug 13, 2007	43.94	44.98	41.99	42.07	2,831,190	-0.81(-1.89%)
Aug 10, 2007	42.06	43.93	39.55	42.88	5,622,297	+0.90(+2.14%)
Aug 09, 2007	44.19	44.82	41.98	41.98	5,578,108	-2.21(-5.01%)
Aug 08, 2007	42.83	46.11	42.56	44.19	4,844,831	+1.28(+2.98%)
Aug 07, 2007	41.45	43.51	40.75	42.91	4,112,921	+0.80(+1.89%)
Aug 06, 2007	39.63	42.12	39.14	42.12	3,679,932	+1.40(+3.43%)
Aug 03, 2007	41.14	42.76	40.68	40.72	4,705,631	-2.04(-4.77%)
Aug 02, 2007	43.13	44.76	42.50	42.76	2,610,112	-0.20(-0.46%)
Aug 01, 2007	43.84	44.27	41.72	42.96	3,949,954	-1.10(-2.49%)
Jul 31, 2007	44.87	45.65	43.89	44.06	4,186,249	-0.34(-0.76%)
Jul 30, 2007	42.23	44.70	41.85	44.39	3,248,994	+2.17(+5.14%)
Jul 27, 2007	44.14	44.22	42.10	42.22	4,207,317	-1.84(-4.18%)
Jul 26, 2007	45.69	45.69	43.38	44.06	3,838,805	-0.79(-1.76%)
Jul 25, 2007	45.81	46.03	43.72	44.85	3,341,958	-0.34(-0.74%)
Jul 24, 2007	46.35	46.68	44.79	45.19	2,152,052	-1.58(-3.38%)
Jul 23, 2007	46.37	47.84	46.37	46.77	1,865,890	+0.57(+1.23%)
Jul 20, 2007	48.49	48.49	46.01	46.20	3,471,878	-2.30(-4.75%)
Jul 19, 2007	48.18	48.61	47.94	48.50	1,144,091	+0.65(+1.36%)
Jul 18, 2007	48.02	48.50	46.99	47.85	1,716,635	-0.65(-1.34%)
Jul 17, 2007	48.24	48.92	47.89	48.50	1,460,125	+0.63(+1.31%)
Jul 16, 2007	47.92	48.35	47.48	47.87	1,216,053	-0.43(-0.89%)
Jul 13, 2007	48.06	48.43	47.70	48.30	953,671	+0.06(+0.12%)
Jul 12, 2007	47.33	48.24	46.93	48.24	1,233,712	+1.32(+2.80%)
Jul 11, 2007	46.28	47.11	46.04	46.93	1,262,715	+0.66(+1.42%)
Jul 10, 2007	47.58	47.58	45.91	46.27	1,740,576	-1.51(-3.17%)
Jul 09, 2007	48.08	48.29	47.72	47.78	1,074,881	-0.22(-0.46%)
Jul 06, 2007	47.76	48.02	47.41	48.00	747,505	+0.32(+0.67%)
Jul 05, 2007	48.12	48.36	47.40	47.68	841,627	-0.37(-0.76%)
Jul 03, 2007	48.05	48.65	47.87	48.05	844,363	+0.44(+0.92%)
Jul 02, 2007	47.07	48.36	46.82	47.61	1,484,750	+1.14(+2.45%)
Jun 29, 2007	47.33	47.84	45.94	46.47	1,445,213	-0.67(-1.43%)
Jun 28, 2007	46.72	47.76	46.44	47.14	1,725,896	+0.21(+0.45%)
Jun 27, 2007	45.90	46.94	45.49	46.93	1,834,015	+0.54(+1.17%)
Jun 26, 2007	47.23	47.08	46.36	46.39	1,943,322	-0.25(-0.53%)
Jun 25, 2007	47.21	47.94	46.56	46.64	1,400,478	-0.44(-0.93%)
Jun 22, 2007	48.32	48.48	47.01	47.07	1,962,749	-1.51(-3.11%)
Jun 21, 2007	47.79	48.76	46.96	48.59	1,673,268	+0.80(+1.67%)
Jun 20, 2007	49.27	49.30	47.76	47.79	1,181,452	-1.15(-2.35%)
Jun 19, 2007	48.54	49.08	48.46	48.94	1,811,852	+0.48(+1.00%)
Jun 18, 2007	48.29	48.74	47.89	48.46	1,046,288	+0.16(+0.33%)
Jun 15, 2007	48.16	48.40	47.90	48.29	2,131,156	+0.80(+1.68%)
Jun 14, 2007	47.29	47.60	47.25	47.50	1,294,864	+0.18(+0.39%)
Jun 13, 2007	46.18	47.32	46.09	47.32	1,082,952	+1.44(+3.14%)
Jun 12, 2007	46.54	46.98	45.83	45.88	1,317,300	-0.85(-1.81%)
Jun 11, 2007	46.43	46.99	46.12	46.72	935,749	+0.34(+0.72%)
Jun 08, 2007	45.74	46.57	45.76	46.39	2,087,407	+0.02(+0.05%)
Jun 07, 2007	46.58	46.99	46.17	46.37	1,909,985	-0.20(-0.44%)
Jun 06, 2007	46.42	46.72	46.19	46.57	1,492,137	-0.25(-0.53%)
Jun 05, 2007	47.37	47.13	46.71	46.82	1,370,517	-0.55(-1.16%)
Jun 04, 2007	46.38	47.45	46.15	47.37	2,270,424	+1.10(+2.37%)

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.