Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	58.55	60.80	58.51	60.47	725,217	+2.12(+3.63%)
Aug 30, 2007	57.84	59.00	57.84	58.35	369,557	-0.05(-0.09%)
Aug 29, 2007	56.44	58.47	55.80	58.40	608,378	+2.39(+4.27%)
Aug 28, 2007	57.29	57.57	56.00	56.01	442,010	-1.78(-3.08%)
Aug 27, 2007	58.80	58.93	57.70	57.79	271,942	-1.08(-1.83%)
Aug 24, 2007	58.40	58.91	57.75	58.87	273,529	+0.62(+1.06%)
Aug 23, 2007	59.58	60.25	58.03	58.25	548,819	-1.02(-1.72%)
Aug 22, 2007	59.15	59.83	58.88	59.27	422,532	+0.37(+0.63%)
Aug 21, 2007	58.17	59.55	57.92	58.90	847,872	+0.68(+1.17%)
Aug 20, 2007	58.48	58.66	56.31	58.22	1,329,897	-0.12(-0.21%)
Aug 17, 2007	59.68	61.00	57.77	58.34	929,862	+0.43(+0.74%)
Aug 16, 2007	58.73	59.16	56.54	57.91	1,085,208	-0.86(-1.46%)
Aug 15, 2007	59.07	60.07	58.50	58.77	848,484	-0.26(-0.44%)
Aug 14, 2007	60.74	61.15	58.79	59.03	1,103,689	-1.70(-2.80%)
Aug 13, 2007	62.50	63.00	60.21	60.73	901,546	-1.23(-1.99%)
Aug 10, 2007	64.09	65.52	60.68	61.96	1,753,821	-3.23(-4.95%)
Aug 09, 2007	64.55	67.95	63.71	65.19	1,932,225	+0.00(+0.00%)
Aug 08, 2007	61.80	65.95	61.80	65.19	2,519,576	+1.07(+1.67%)
Aug 07, 2007	61.77	65.15	61.62	64.12	1,523,473	+2.11(+3.40%)
Aug 06, 2007	61.50	62.13	59.74	62.01	1,111,934	+0.73(+1.19%)
Aug 03, 2007	61.67	63.10	60.49	61.28	1,498,629	+0.15(+0.25%)
Aug 02, 2007	59.29	61.18	58.30	61.13	1,203,549	+2.21(+3.75%)
Aug 01, 2007	58.00	59.59	57.86	58.92	976,591	+0.76(+1.31%)
Jul 31, 2007	59.86	60.24	57.96	58.16	1,289,240	-1.21(-2.04%)
Jul 30, 2007	58.35	59.75	58.05	59.37	1,308,269	+0.75(+1.28%)
Jul 27, 2007	56.87	60.15	56.10	58.62	2,346,371	+1.44(+2.52%)
Jul 26, 2007	58.29	58.32	56.33	57.18	1,863,912	-1.20(-2.06%)
Jul 25, 2007	56.85	59.21	55.52	58.38	6,255,125	+8.70(+17.51%)
Jul 24, 2007	51.05	51.31	49.52	49.68	1,173,368	-1.14(-2.24%)
Jul 23, 2007	50.69	51.48	50.38	50.82	856,520	+0.32(+0.63%)
Jul 20, 2007	51.18	51.29	49.95	50.50	820,008	-0.79(-1.54%)
Jul 19, 2007	50.94	51.98	50.48	51.29	1,663,923	+0.44(+0.87%)
Jul 18, 2007	50.08	50.90	49.09	50.85	1,421,630	+0.88(+1.76%)
Jul 17, 2007	49.91	50.59	49.07	49.97	654,224	+0.40(+0.81%)
Jul 16, 2007	50.22	50.81	49.25	49.57	758,864	-0.48(-0.96%)
Jul 13, 2007	48.73	50.20	47.88	50.05	785,604	+1.27(+2.60%)
Jul 12, 2007	47.85	48.84	47.58	48.78	425,652	+1.12(+2.35%)
Jul 11, 2007	48.02	48.23	47.41	47.66	414,231	-0.29(-0.60%)
Jul 10, 2007	46.99	48.31	46.64	47.95	1,004,755	+1.11(+2.37%)
Jul 09, 2007	46.50	46.85	46.31	46.84	508,258	+0.65(+1.41%)
Jul 06, 2007	45.85	46.29	45.44	46.19	257,527	+0.26(+0.57%)
Jul 05, 2007	46.82	46.82	45.60	45.93	392,269	-0.75(-1.61%)
Jul 03, 2007	46.31	46.92	46.31	46.68	249,325	+0.30(+0.65%)
Jul 02, 2007	45.27	46.47	45.27	46.38	450,774	+1.32(+2.93%)
Jun 29, 2007	45.55	45.85	44.82	45.06	548,999	-0.40(-0.88%)
Jun 28, 2007	45.61	45.63	44.78	45.46	641,633	-0.29(-0.63%)
Jun 27, 2007	43.72	45.78	43.49	45.75	1,091,631	+1.75(+3.98%)
Jun 26, 2007	44.67	44.87	43.71	44.00	519,129	-0.64(-1.43%)
Jun 25, 2007	45.28	45.28	44.13	44.64	767,493	-0.69(-1.52%)
Jun 22, 2007	46.25	46.33	45.02	45.33	708,866	-1.00(-2.16%)
Jun 21, 2007	46.56	46.74	46.02	46.33	452,077	-0.37(-0.79%)
Jun 20, 2007	48.36	48.49	46.63	46.70	581,800	-1.58(-3.27%)
Jun 19, 2007	47.34	48.33	46.98	48.28	458,100	+0.68(+1.43%)
Jun 18, 2007	48.70	48.78	47.40	47.60	315,000	-0.93(-1.92%)
Jun 15, 2007	47.97	48.75	47.50	48.53	663,800	+0.87(+1.83%)
Jun 14, 2007	46.91	47.84	46.91	47.66	358,400	+0.76(+1.62%)
Jun 13, 2007	46.48	47.02	46.11	46.90	418,600	+0.49(+1.06%)
Jun 12, 2007	46.82	47.04	45.39	46.41	1,032,500	-0.64(-1.36%)
Jun 11, 2007	47.90	47.90	46.91	47.05	573,569	-0.87(-1.82%)
Jun 08, 2007	47.54	48.50	47.13	47.92	407,934	+0.35(+0.74%)
Jun 07, 2007	49.38	49.38	47.52	47.57	763,921	-1.79(-3.63%)
Jun 06, 2007	49.71	50.09	49.33	49.36	416,121	-0.64(-1.28%)
Jun 05, 2007	50.00	50.36	49.68	50.00	463,331	-0.13(-0.26%)
Jun 04, 2007	48.96	50.22	48.63	50.13	719,484	+0.92(+1.87%)

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.