Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	52.92	53.43	52.50	52.60	728,681	+0.74(+1.44%)
Aug 30, 2007	52.74	53.41	51.54	51.86	1,636,192	-1.64(-3.06%)
Aug 29, 2007	52.02	53.61	51.74	53.50	803,479	+1.92(+3.72%)
Aug 28, 2007	52.28	52.59	51.15	51.58	1,043,860	-1.11(-2.11%)
Aug 27, 2007	53.69	53.69	52.32	52.69	758,044	-1.33(-2.46%)
Aug 24, 2007	52.91	54.02	52.69	54.02	758,372	+1.24(+2.36%)
Aug 23, 2007	52.45	52.96	52.26	52.78	1,440,804	+0.37(+0.70%)
Aug 22, 2007	51.73	52.68	51.27	52.41	1,296,575	+1.47(+2.89%)
Aug 21, 2007	52.00	52.89	50.61	50.94	1,448,569	-1.75(-3.32%)
Aug 20, 2007	53.08	53.25	51.53	52.69	1,118,544	-0.81(-1.52%)
Aug 17, 2007	53.42	53.90	51.85	53.50	1,535,700	+1.70(+3.28%)
Aug 16, 2007	51.17	51.91	50.10	51.81	2,245,293	-0.41(-0.79%)
Aug 15, 2007	53.23	54.12	52.05	52.22	1,340,432	-1.01(-1.89%)
Aug 14, 2007	54.56	55.04	53.18	53.22	1,285,680	-1.09(-2.02%)
Aug 13, 2007	52.87	55.57	53.63	54.32	1,500,642	+1.44(+2.73%)
Aug 10, 2007	51.10	53.18	50.28	52.87	2,123,551	+0.56(+1.07%)
Aug 09, 2007	53.97	53.68	51.88	52.31	2,930,315	-1.66(-3.07%)
Aug 08, 2007	54.14	55.57	52.93	53.97	2,053,522	+0.23(+0.42%)
Aug 07, 2007	53.26	54.02	52.25	53.74	1,809,091	+0.34(+0.64%)
Aug 06, 2007	53.02	53.53	51.86	53.40	1,907,787	-0.23(-0.42%)
Aug 03, 2007	54.19	55.86	53.61	53.63	2,152,197	-2.23(-4.00%)
Aug 02, 2007	55.69	56.33	54.59	55.86	1,911,632	+0.28(+0.50%)
Aug 01, 2007	56.90	57.62	53.67	55.58	2,958,972	+2.04(+3.81%)
Jul 31, 2007	54.64	55.90	53.36	53.54	1,465,242	-0.66(-1.21%)
Jul 30, 2007	54.35	54.76	53.34	54.20	1,304,449	+0.12(+0.23%)
Jul 27, 2007	54.46	55.23	53.55	54.07	1,349,094	-0.52(-0.95%)
Jul 26, 2007	54.77	55.42	53.71	54.59	1,805,451	-1.29(-2.30%)
Jul 25, 2007	55.90	56.08	54.86	55.88	1,115,567	+0.73(+1.32%)
Jul 24, 2007	55.86	56.25	54.75	55.15	1,429,472	-1.70(-2.99%)
Jul 23, 2007	57.67	57.76	56.65	56.85	1,115,689	-0.69(-1.20%)
Jul 20, 2007	58.64	58.64	57.17	57.54	1,193,228	-1.09(-1.87%)
Jul 19, 2007	58.72	58.92	57.77	58.64	963,809	+0.14(+0.24%)
Jul 18, 2007	57.10	58.67	56.92	58.50	1,082,230	+1.55(+2.72%)
Jul 17, 2007	56.68	57.98	56.68	56.95	1,054,481	+0.81(+1.43%)
Jul 16, 2007	57.12	57.30	55.91	56.14	906,255	-1.21(-2.11%)
Jul 13, 2007	57.32	57.90	57.27	57.35	886,956	-0.11(-0.18%)
Jul 12, 2007	57.00	57.46	56.58	57.45	1,373,699	+0.57(+1.00%)
Jul 11, 2007	56.30	56.91	56.06	56.88	984,250	+0.37(+0.65%)
Jul 10, 2007	56.67	57.06	56.32	56.52	1,026,446	-0.58(-1.01%)
Jul 09, 2007	55.65	57.32	55.57	57.10	1,276,362	+1.35(+2.42%)
Jul 06, 2007	56.02	56.02	55.33	55.75	909,110	+0.07(+0.13%)
Jul 05, 2007	55.56	55.85	55.03	55.68	1,103,585	+0.26(+0.47%)
Jul 03, 2007	55.60	55.76	55.30	55.41	615,856	-0.11(-0.19%)
Jul 02, 2007	54.67	55.52	54.67	55.52	1,157,718	+0.88(+1.62%)
Jun 29, 2007	54.38	54.93	54.28	54.63	1,328,824	+1.04(+1.94%)
Jun 28, 2007	54.07	54.63	53.23	53.59	1,957,082	+0.07(+0.13%)
Jun 27, 2007	52.30	53.59	52.16	53.52	3,147,798	+0.35(+0.66%)
Jun 26, 2007	54.88	54.94	52.94	53.17	2,271,178	-1.97(-3.57%)
Jun 25, 2007	55.34	55.93	54.63	55.14	1,880,342	-0.20(-0.36%)
Jun 22, 2007	57.38	56.39	54.91	55.34	1,812,282	-1.15(-2.03%)
Jun 21, 2007	55.19	56.58	54.88	56.49	1,370,575	+1.60(+2.92%)
Jun 20, 2007	56.65	56.81	54.84	54.89	1,147,207	-1.59(-2.81%)
Jun 19, 2007	56.59	57.13	56.27	56.47	1,363,151	-0.45(-0.78%)
Jun 18, 2007	56.92	57.29	56.53	56.92	948,736	+0.32(+0.57%)
Jun 15, 2007	56.24	56.72	56.01	56.60	1,099,588	+1.00(+1.80%)
Jun 14, 2007	54.82	55.85	54.75	55.60	1,089,424	+0.92(+1.68%)
Jun 13, 2007	54.09	54.96	53.75	54.68	1,168,562	+0.38(+0.69%)
Jun 12, 2007	54.46	55.18	53.99	54.30	1,275,906	-0.26(-0.48%)
Jun 11, 2007	54.28	55.23	53.86	54.56	1,371,145	+0.35(+0.65%)
Jun 08, 2007	53.29	54.25	53.01	54.21	941,384	+0.54(+1.01%)
Jun 07, 2007	55.37	56.06	53.48	53.67	1,528,661	-1.92(-3.45%)
Jun 06, 2007	56.58	56.58	55.33	55.59	1,523,927	-1.09(-1.93%)
Jun 05, 2007	56.81	56.91	55.97	56.68	1,679,029	-0.67(-1.18%)
Jun 04, 2007	55.39	57.54	55.33	57.36	2,029,506	+2.04(+3.69%)

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.