Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	48.43	48.81	47.01	48.53	2,070,182	+0.56(+1.17%)
Aug 30, 2007	46.53	48.17	46.21	47.97	858,998	+1.28(+2.74%)
Aug 29, 2007	45.19	46.83	44.75	46.69	606,025	+1.97(+4.41%)
Aug 28, 2007	45.00	45.47	44.36	44.72	332,652	-0.47(-1.04%)
Aug 27, 2007	46.42	46.45	44.78	45.19	525,466	-1.23(-2.65%)
Aug 24, 2007	45.79	46.49	44.50	46.42	711,269	+0.56(+1.22%)
Aug 23, 2007	46.06	47.83	45.25	45.86	1,627,815	-2.03(-4.24%)
Aug 22, 2007	45.25	48.10	45.16	47.89	2,177,269	+3.52(+7.93%)
Aug 21, 2007	43.24	44.46	42.50	44.37	867,022	+2.11(+4.99%)
Aug 20, 2007	42.04	42.62	41.36	42.26	649,053	+1.11(+2.70%)
Aug 17, 2007	42.25	44.36	40.96	41.15	965,992	-0.02(-0.05%)
Aug 16, 2007	39.53	41.41	38.72	41.17	923,915	+1.21(+3.03%)
Aug 15, 2007	39.70	41.66	39.30	39.96	910,883	+0.31(+0.78%)
Aug 14, 2007	40.96	41.57	39.58	39.65	732,279	-1.31(-3.20%)
Aug 13, 2007	41.96	43.99	40.86	40.96	833,313	-0.84(-2.01%)
Aug 10, 2007	44.06	44.25	40.72	41.80	1,228,200	-3.15(-7.01%)
Aug 09, 2007	41.92	46.94	41.32	44.95	2,594,392	+2.02(+4.71%)
Aug 08, 2007	41.46	46.50	41.11	42.93	2,509,408	+1.93(+4.71%)
Aug 07, 2007	38.65	41.05	38.22	41.00	1,533,559	+2.28(+5.89%)
Aug 06, 2007	36.58	38.78	35.56	38.72	681,585	+2.24(+6.14%)
Aug 03, 2007	36.89	38.34	36.48	36.48	408,261	-1.94(-5.05%)
Aug 02, 2007	37.43	38.85	37.43	38.42	492,370	+0.97(+2.59%)
Aug 01, 2007	36.88	37.73	36.32	37.45	410,905	+0.46(+1.24%)
Jul 31, 2007	38.08	38.45	36.60	36.99	414,267	-0.75(-1.99%)
Jul 30, 2007	37.25	38.18	36.62	37.74	712,702	+1.97(+5.51%)
Jul 27, 2007	36.86	36.86	35.25	35.77	777,373	-1.31(-3.53%)
Jul 26, 2007	37.31	37.41	35.38	37.08	653,381	-0.27(-0.72%)
Jul 25, 2007	37.76	38.09	36.66	37.35	392,837	-0.35(-0.93%)
Jul 24, 2007	38.69	38.94	37.23	37.70	466,282	-1.37(-3.51%)
Jul 23, 2007	39.34	39.55	38.70	39.07	263,609	+0.03(+0.08%)
Jul 20, 2007	39.88	39.92	38.82	39.04	265,984	-0.94(-2.35%)
Jul 19, 2007	40.15	40.50	39.65	39.98	305,752	-0.04(-0.10%)
Jul 18, 2007	41.03	41.36	39.42	40.02	553,630	-1.32(-3.19%)
Jul 17, 2007	40.97	41.47	40.64	41.34	536,060	+0.64(+1.57%)
Jul 16, 2007	40.70	41.13	40.28	40.70	321,787	-0.23(-0.56%)
Jul 13, 2007	40.49	41.01	39.62	40.93	615,893	+0.44(+1.09%)
Jul 12, 2007	39.36	41.20	39.25	40.49	1,763,492	+3.59(+9.73%)
Jul 11, 2007	37.38	37.55	36.75	36.90	1,042,366	-0.41(-1.10%)
Jul 10, 2007	38.42	38.51	37.18	37.31	405,316	-1.35(-3.49%)
Jul 09, 2007	39.57	39.57	38.60	38.66	206,364	-0.92(-2.32%)
Jul 06, 2007	38.05	39.66	37.88	39.58	444,165	+1.48(+3.90%)
Jul 05, 2007	37.02	38.21	37.00	38.09	335,596	+1.05(+2.85%)
Jul 03, 2007	37.84	38.02	37.00	37.04	306,053	-0.88(-2.32%)
Jul 02, 2007	37.99	38.31	37.60	37.92	206,387	+0.14(+0.37%)
Jun 29, 2007	38.20	38.78	37.62	37.78	277,084	-0.41(-1.07%)
Jun 28, 2007	38.36	38.71	37.98	38.19	288,585	-0.17(-0.44%)
Jun 27, 2007	37.48	38.49	37.00	38.36	343,816	+0.71(+1.89%)
Jun 26, 2007	38.32	38.55	37.32	37.65	455,241	-0.32(-0.84%)
Jun 25, 2007	38.44	38.58	37.67	37.97	394,691	-0.53(-1.38%)
Jun 22, 2007	39.69	39.69	38.49	38.50	498,518	-1.18(-2.97%)
Jun 21, 2007	39.50	40.00	39.23	39.68	368,630	+0.03(+0.08%)
Jun 20, 2007	39.79	40.00	39.17	39.65	358,800	-0.03(-0.08%)
Jun 19, 2007	39.27	39.86	39.20	39.68	289,800	+0.24(+0.61%)
Jun 18, 2007	39.17	39.71	38.57	39.44	257,500	+0.32(+0.82%)
Jun 15, 2007	39.51	39.67	38.75	39.12	498,100	+0.05(+0.13%)
Jun 14, 2007	38.92	39.24	38.82	39.07	223,900	+0.25(+0.64%)
Jun 13, 2007	38.04	39.04	38.00	38.82	474,900	+1.07(+2.83%)
Jun 12, 2007	37.44	37.84	37.01	37.75	465,400	+0.08(+0.21%)
Jun 11, 2007	38.21	38.21	37.41	37.67	441,262	-0.92(-2.38%)
Jun 08, 2007	38.69	38.78	38.12	38.59	289,876	-0.20(-0.52%)
Jun 07, 2007	39.96	40.09	38.71	38.79	509,253	-1.15(-2.88%)
Jun 06, 2007	40.00	40.36	39.45	39.94	959,656	+0.37(+0.94%)
Jun 05, 2007	38.51	39.57	38.48	39.57	620,061	+0.96(+2.49%)
Jun 04, 2007	38.03	38.78	38.00	38.61	332,175	+0.33(+0.86%)

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.