Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	50.21	50.51	49.25	49.90	194,074	+0.16(+0.32%)
Aug 30, 2007	49.20	50.01	48.76	49.74	279,565	+0.23(+0.46%)
Aug 29, 2007	48.40	49.61	48.29	49.51	273,133	+1.21(+2.51%)
Aug 28, 2007	48.75	48.95	47.91	48.30	503,217	-1.04(-2.11%)
Aug 27, 2007	50.98	50.98	49.01	49.34	395,004	-0.55(-1.10%)
Aug 24, 2007	49.17	49.89	48.61	49.89	359,515	+0.71(+1.44%)
Aug 23, 2007	49.70	50.33	48.68	49.18	519,123	-0.03(-0.06%)
Aug 22, 2007	49.09	49.28	48.30	49.21	343,589	+0.44(+0.90%)
Aug 21, 2007	49.24	49.82	48.51	48.77	389,762	-0.78(-1.57%)
Aug 20, 2007	48.92	49.93	48.23	49.55	349,602	+0.85(+1.75%)
Aug 17, 2007	49.76	49.87	48.08	48.70	501,228	-0.25(-0.51%)
Aug 16, 2007	46.98	49.07	45.79	48.95	805,540	+1.54(+3.25%)
Aug 15, 2007	48.15	49.28	47.26	47.41	548,367	-0.98(-2.03%)
Aug 14, 2007	49.82	50.04	48.09	48.39	489,014	-1.12(-2.26%)
Aug 13, 2007	49.51	50.26	48.17	49.51	728,705	+0.47(+0.96%)
Aug 10, 2007	51.58	52.50	48.89	49.04	1,046,372	-3.10(-5.95%)
Aug 09, 2007	50.83	55.21	50.54	52.14	1,528,808	+0.06(+0.12%)
Aug 08, 2007	53.85	56.88	50.45	52.08	1,793,001	-1.77(-3.29%)
Aug 07, 2007	50.88	55.25	50.44	53.85	1,381,182	+2.64(+5.16%)
Aug 06, 2007	47.88	51.34	47.76	51.21	1,202,646	+3.51(+7.36%)
Aug 03, 2007	47.80	48.78	47.37	47.70	900,012	-0.02(-0.04%)
Aug 02, 2007	47.45	48.44	46.75	47.72	979,275	+0.40(+0.85%)
Aug 01, 2007	47.77	48.61	46.63	47.32	908,995	-0.62(-1.29%)
Jul 31, 2007	49.23	49.92	47.94	47.94	1,039,766	-0.96(-1.96%)
Jul 30, 2007	50.96	51.58	48.45	48.90	1,489,549	-2.56(-4.97%)
Jul 27, 2007	45.21	51.64	45.18	51.46	1,870,029	+6.25(+13.82%)
Jul 26, 2007	44.49	45.99	43.76	45.21	975,939	+0.84(+1.89%)
Jul 25, 2007	43.50	44.76	43.32	44.37	795,897	+1.10(+2.54%)
Jul 24, 2007	43.69	43.90	43.04	43.27	447,346	-0.31(-0.71%)
Jul 23, 2007	43.61	43.96	43.43	43.58	394,156	+0.24(+0.55%)
Jul 20, 2007	43.65	43.77	43.27	43.34	380,393	-0.38(-0.87%)
Jul 19, 2007	44.25	44.59	43.64	43.72	287,245	-0.37(-0.84%)
Jul 18, 2007	43.58	44.26	43.48	44.09	545,139	+0.46(+1.05%)
Jul 17, 2007	43.96	44.54	43.58	43.63	527,398	-0.43(-0.98%)
Jul 16, 2007	44.26	44.76	44.01	44.06	351,608	-0.38(-0.86%)
Jul 13, 2007	44.48	44.95	44.30	44.44	396,511	+0.00(+0.00%)
Jul 12, 2007	44.75	44.87	44.20	44.44	288,997	-0.01(-0.02%)
Jul 11, 2007	43.65	44.45	43.44	44.45	338,029	+0.89(+2.04%)
Jul 10, 2007	43.96	44.00	43.43	43.56	336,922	-0.35(-0.80%)
Jul 09, 2007	44.57	44.68	43.62	43.91	502,880	-0.48(-1.08%)
Jul 06, 2007	44.94	45.14	44.30	44.39	436,859	-0.54(-1.20%)
Jul 05, 2007	45.39	45.48	44.80	44.93	317,393	-0.32(-0.71%)
Jul 03, 2007	44.51	45.37	44.33	45.25	193,615	+0.60(+1.34%)
Jul 02, 2007	44.67	45.00	44.39	44.65	265,588	+0.19(+0.43%)
Jun 29, 2007	45.35	45.39	44.14	44.46	499,851	-0.64(-1.42%)
Jun 28, 2007	44.43	45.68	43.78	45.10	487,419	+0.86(+1.94%)
Jun 27, 2007	43.55	44.28	43.30	44.24	409,282	+0.43(+0.98%)
Jun 26, 2007	43.94	44.35	43.64	43.81	379,285	-0.01(-0.02%)
Jun 25, 2007	44.34	44.83	43.69	43.82	331,672	-0.46(-1.04%)
Jun 22, 2007	44.62	45.13	44.27	44.28	541,150	-0.54(-1.20%)
Jun 21, 2007	44.93	45.28	44.60	44.82	303,733	-0.28(-0.62%)
Jun 20, 2007	44.67	45.36	44.43	45.10	471,500	+0.61(+1.37%)
Jun 19, 2007	44.69	44.85	44.30	44.49	367,100	-0.27(-0.60%)
Jun 18, 2007	43.37	44.89	43.17	44.76	548,200	+1.65(+3.83%)
Jun 15, 2007	43.55	43.76	43.04	43.11	606,700	-0.24(-0.55%)
Jun 14, 2007	43.80	44.21	43.30	43.35	315,600	-0.48(-1.10%)
Jun 13, 2007	43.26	43.90	43.09	43.83	471,000	+0.75(+1.74%)
Jun 12, 2007	42.86	43.63	42.86	43.08	407,500	-0.67(-1.53%)
Jun 11, 2007	43.30	43.86	43.10	43.75	247,771	+0.28(+0.64%)
Jun 08, 2007	43.06	43.55	40.57	43.47	833,622	-0.09(-0.21%)
Jun 07, 2007	44.27	44.52	43.52	43.56	441,388	-0.77(-1.74%)
Jun 06, 2007	44.76	44.85	44.14	44.33	312,356	-0.52(-1.16%)
Jun 05, 2007	44.69	45.21	44.50	44.85	471,436	-0.05(-0.11%)
Jun 04, 2007	45.22	45.25	44.48	44.90	710,393	-0.35(-0.77%)

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.