Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	49.76	50.07	49.28	49.45	14,473,275	+0.32(+0.65%)
Aug 30, 2007	48.85	49.36	48.20	49.13	13,887,955	+0.28(+0.57%)
Aug 29, 2007	48.01	49.23	47.71	48.85	17,832,566	+1.35(+2.85%)
Aug 28, 2007	48.80	48.87	47.50	47.50	17,855,104	-1.52(-3.10%)
Aug 27, 2007	48.81	49.24	48.65	49.02	11,340,978	-0.12(-0.25%)
Aug 24, 2007	48.40	49.32	48.40	49.14	13,635,049	+0.98(+2.04%)
Aug 23, 2007	48.34	48.72	47.38	48.16	15,379,296	+0.05(+0.11%)
Aug 22, 2007	47.79	48.21	47.53	48.11	18,193,200	+0.61(+1.29%)
Aug 21, 2007	47.41	48.03	47.09	47.50	20,103,122	-0.33(-0.70%)
Aug 20, 2007	47.33	48.20	46.78	47.83	16,396,178	+0.30(+0.63%)
Aug 17, 2007	47.16	47.95	46.62	47.53	28,770,208	+1.67(+3.65%)
Aug 16, 2007	44.96	46.18	44.09	45.86	34,431,248	+0.36(+0.78%)
Aug 15, 2007	46.34	47.22	45.29	45.50	21,740,338	-0.95(-2.05%)
Aug 14, 2007	46.46	47.16	46.27	46.46	27,312,540	+0.00(+0.00%)
Aug 13, 2007	47.00	47.50	46.27	46.46	18,242,892	-0.55(-1.16%)
Aug 10, 2007	45.16	47.18	44.74	47.00	23,514,606	+1.30(+2.85%)
Aug 09, 2007	46.82	47.75	45.70	45.70	27,657,816	-1.81(-3.82%)
Aug 08, 2007	46.76	48.25	46.76	47.52	25,654,442	+0.65(+1.38%)
Aug 07, 2007	45.83	47.27	45.37	46.87	27,195,526	+0.65(+1.41%)
Aug 06, 2007	45.75	46.25	44.17	46.21	30,384,720	+0.31(+0.68%)
Aug 03, 2007	46.32	47.89	45.75	45.90	27,597,402	-1.36(-2.88%)
Aug 02, 2007	47.62	48.46	46.54	47.27	28,008,178	-0.72(-1.50%)
Aug 01, 2007	47.76	50.43	46.51	47.99	38,208,088	-0.05(-0.11%)
Jul 31, 2007	48.70	49.27	47.98	48.04	21,080,898	-0.66(-1.35%)
Jul 30, 2007	48.37	49.02	47.27	48.70	21,506,964	+0.69(+1.44%)
Jul 27, 2007	49.76	50.11	47.67	48.01	30,288,892	-1.27(-2.58%)
Jul 26, 2007	50.29	50.96	48.61	49.28	30,484,134	-2.02(-3.94%)
Jul 25, 2007	50.63	51.66	49.84	51.30	25,116,126	+0.68(+1.34%)
Jul 24, 2007	51.63	51.92	50.47	50.63	19,457,520	-1.53(-2.94%)
Jul 23, 2007	51.93	52.49	51.36	52.16	17,136,440	+0.25(+0.49%)
Jul 20, 2007	52.40	52.58	51.49	51.91	18,335,844	-0.50(-0.95%)
Jul 19, 2007	52.66	52.81	52.11	52.40	14,950,423	-0.05(-0.09%)
Jul 18, 2007	51.32	52.64	51.05	52.45	20,194,106	+1.12(+2.17%)
Jul 17, 2007	52.45	52.45	51.11	51.33	17,289,066	-0.57(-1.11%)
Jul 16, 2007	52.68	52.99	51.47	51.91	18,629,278	-0.68(-1.30%)
Jul 13, 2007	52.67	53.53	52.33	52.59	16,994,518	+0.02(+0.03%)
Jul 12, 2007	51.22	52.61	51.13	52.57	22,322,312	+1.44(+2.81%)
Jul 11, 2007	50.42	51.20	49.98	51.13	21,728,902	+0.99(+1.97%)
Jul 10, 2007	50.15	50.83	49.48	50.15	24,619,298	-0.28(-0.56%)
Jul 09, 2007	49.33	50.60	49.27	50.43	18,893,494	+1.03(+2.08%)
Jul 06, 2007	49.02	49.56	48.78	49.40	20,809,592	+0.63(+1.28%)
Jul 05, 2007	48.88	49.10	48.18	48.78	15,523,555	+0.14(+0.28%)
Jul 03, 2007	47.10	48.85	47.10	48.64	8,188,980	+0.66(+1.39%)
Jul 02, 2007	47.72	48.05	47.56	47.98	14,574,581	+0.51(+1.08%)
Jun 29, 2007	47.58	48.00	47.06	47.47	19,043,204	+0.03(+0.07%)
Jun 28, 2007	47.37	47.83	47.24	47.43	15,252,681	+0.16(+0.35%)
Jun 27, 2007	46.34	47.33	45.99	47.27	18,183,240	+0.67(+1.44%)
Jun 26, 2007	46.74	47.21	46.41	46.60	23,936,646	-0.14(-0.30%)
Jun 25, 2007	46.02	47.14	45.92	46.74	22,519,366	+0.79(+1.72%)
Jun 22, 2007	46.68	46.73	45.92	45.95	23,855,538	-0.73(-1.57%)
Jun 21, 2007	45.81	46.78	45.84	46.68	17,852,002	+1.06(+2.32%)
Jun 20, 2007	47.10	47.16	45.50	45.62	19,614,970	-1.31(-2.79%)
Jun 19, 2007	46.76	47.19	46.74	46.93	12,483,044	-0.06(-0.12%)
Jun 18, 2007	46.92	47.33	46.92	46.99	10,641,362	+0.12(+0.26%)
Jun 15, 2007	46.69	47.10	46.63	46.86	16,742,677	+0.47(+1.02%)
Jun 14, 2007	45.87	46.51	45.87	46.39	15,009,079	+0.66(+1.45%)
Jun 13, 2007	45.53	45.95	45.48	45.72	17,656,686	+0.33(+0.73%)
Jun 12, 2007	45.84	46.10	45.36	45.39	13,157,813	-0.45(-0.98%)
Jun 11, 2007	45.45	46.08	45.23	45.84	11,937,823	+0.38(+0.83%)
Jun 08, 2007	45.14	45.49	44.58	45.47	15,178,399	+0.28(+0.61%)
Jun 07, 2007	46.01	46.24	45.13	45.19	19,487,530	-0.90(-1.94%)
Jun 06, 2007	46.43	46.61	45.85	46.08	13,347,841	-0.53(-1.14%)
Jun 05, 2007	46.60	46.79	46.30	46.61	13,138,663	-0.23(-0.48%)
Jun 04, 2007	46.33	46.91	46.20	46.84	14,123,747	+0.51(+1.09%)

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.