Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	48.74	49.25	48.23	48.98	539,639	+0.40(+0.83%)
Aug 30, 2007	48.75	48.92	48.05	48.57	662,912	-0.18(-0.37%)
Aug 29, 2007	49.05	49.78	48.45	48.75	511,569	-0.30(-0.61%)
Aug 28, 2007	49.86	49.93	49.00	49.05	550,165	-1.03(-2.05%)
Aug 27, 2007	50.03	50.37	49.77	50.08	426,425	-0.10(-0.20%)
Aug 24, 2007	50.15	50.32	49.41	50.18	325,491	+0.21(+0.41%)
Aug 23, 2007	49.34	50.22	49.09	49.98	713,086	+0.85(+1.72%)
Aug 22, 2007	48.82	49.45	48.31	49.13	346,894	+0.38(+0.79%)
Aug 21, 2007	48.64	49.08	47.88	48.74	368,531	+0.10(+0.21%)
Aug 20, 2007	48.51	49.10	48.34	48.64	367,595	+0.17(+0.35%)
Aug 17, 2007	49.85	50.43	46.43	48.47	1,278,106	-0.47(-0.96%)
Aug 16, 2007	46.11	48.94	45.78	48.94	1,380,677	+2.83(+6.14%)
Aug 15, 2007	45.70	46.73	45.46	46.11	931,328	+0.30(+0.65%)
Aug 14, 2007	46.68	48.10	45.33	45.81	1,453,190	-0.78(-1.67%)
Aug 13, 2007	48.44	49.26	46.44	46.59	958,345	-1.85(-3.81%)
Aug 10, 2007	45.57	48.94	44.96	48.44	1,174,716	+2.44(+5.30%)
Aug 09, 2007	47.95	47.92	45.86	46.00	1,232,609	-1.95(-4.07%)
Aug 08, 2007	48.87	49.12	47.32	47.95	1,238,808	-1.15(-2.35%)
Aug 07, 2007	48.80	49.59	48.35	49.10	948,170	+0.30(+0.61%)
Aug 06, 2007	46.96	48.94	46.28	48.80	1,190,339	+1.56(+3.31%)
Aug 03, 2007	47.56	48.34	47.08	47.24	929,223	-1.10(-2.28%)
Aug 02, 2007	49.76	49.98	48.08	48.34	1,281,630	-1.03(-2.10%)
Aug 01, 2007	49.55	50.60	48.10	49.38	2,133,646	+0.21(+0.43%)
Jul 31, 2007	49.21	49.99	48.56	49.16	730,747	+0.28(+0.58%)
Jul 30, 2007	48.38	49.25	47.91	48.88	707,940	+0.42(+0.86%)
Jul 27, 2007	49.70	50.05	48.09	48.46	1,006,999	-1.27(-2.54%)
Jul 26, 2007	50.45	50.45	48.93	49.73	949,339	-1.04(-2.05%)
Jul 25, 2007	48.92	51.25	48.92	50.77	1,032,989	+1.62(+3.31%)
Jul 24, 2007	50.61	50.61	48.95	49.15	1,105,711	-1.58(-3.12%)
Jul 23, 2007	51.39	51.90	50.63	50.73	818,932	-0.70(-1.36%)
Jul 20, 2007	52.62	52.84	51.27	51.43	682,514	-1.27(-2.42%)
Jul 19, 2007	52.87	53.00	52.37	52.70	357,186	+0.12(+0.23%)
Jul 18, 2007	52.03	52.58	51.60	52.58	738,115	+0.25(+0.47%)
Jul 17, 2007	52.71	53.18	51.87	52.34	1,066,881	-0.74(-1.39%)
Jul 16, 2007	53.34	53.42	52.80	53.07	403,969	-0.27(-0.50%)
Jul 13, 2007	52.84	53.74	52.41	53.34	512,388	+0.20(+0.37%)
Jul 12, 2007	52.67	53.22	52.41	53.14	416,600	+0.72(+1.37%)
Jul 11, 2007	52.24	52.59	51.87	52.42	555,662	-0.02(-0.03%)
Jul 10, 2007	53.17	53.17	52.30	52.44	625,135	-0.86(-1.60%)
Jul 09, 2007	52.99	53.42	52.70	53.29	712,385	+0.51(+0.97%)
Jul 06, 2007	51.99	52.80	51.75	52.78	472,974	+0.96(+1.85%)
Jul 05, 2007	52.65	52.72	51.80	51.82	905,715	-1.03(-1.96%)
Jul 03, 2007	52.99	52.99	52.67	52.86	330,403	+0.14(+0.26%)
Jul 02, 2007	53.09	53.80	52.37	52.72	709,929	-0.28(-0.53%)
Jun 29, 2007	52.66	53.34	52.66	53.00	532,271	+0.38(+0.71%)
Jun 28, 2007	52.58	52.77	52.12	52.63	726,318	-0.09(-0.16%)
Jun 27, 2007	51.24	52.92	51.00	52.71	838,464	+1.30(+2.53%)
Jun 26, 2007	51.63	51.99	51.32	51.41	875,591	-0.29(-0.56%)
Jun 25, 2007	51.35	52.43	51.35	51.70	1,116,705	+0.15(+0.28%)
Jun 22, 2007	50.69	51.81	50.46	51.56	4,256,844	+0.69(+1.36%)
Jun 21, 2007	51.60	51.60	50.75	50.86	1,196,470	+0.45(+0.90%)
Jun 20, 2007	51.05	51.16	50.32	50.41	544,317	-0.50(-0.97%)
Jun 19, 2007	50.53	51.47	50.44	50.91	718,466	+0.22(+0.44%)
Jun 18, 2007	50.43	50.92	50.24	50.69	623,848	+0.13(+0.25%)
Jun 15, 2007	50.81	51.12	50.51	50.56	477,535	-0.15(-0.29%)
Jun 14, 2007	50.23	50.86	49.92	50.70	451,454	+0.40(+0.80%)
Jun 13, 2007	49.75	50.31	49.70	50.30	652,152	+0.70(+1.41%)
Jun 12, 2007	49.51	49.82	49.17	49.60	658,117	+0.18(+0.36%)
Jun 11, 2007	48.85	49.51	48.73	49.42	317,304	+0.58(+1.19%)
Jun 08, 2007	48.65	48.88	48.31	48.84	414,261	+0.20(+0.40%)
Jun 07, 2007	49.26	49.35	48.56	48.64	571,334	-0.83(-1.68%)
Jun 06, 2007	49.76	49.93	49.43	49.47	447,009	-0.46(-0.92%)
Jun 05, 2007	49.88	50.36	49.75	49.93	357,912	-0.16(-0.32%)
Jun 04, 2007	50.00	50.54	49.92	50.10	590,749	+0.12(+0.24%)

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.