Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	40.17	40.77	39.62	40.43	1,438,694	+0.89(+2.26%)
Aug 30, 2007	39.30	39.99	39.22	39.54	1,180,484	-0.15(-0.38%)
Aug 29, 2007	39.13	39.75	38.72	39.69	1,066,902	+1.11(+2.89%)
Aug 28, 2007	39.95	40.11	38.51	38.58	1,217,558	-1.72(-4.26%)
Aug 27, 2007	40.03	40.80	39.47	40.30	838,299	+0.19(+0.48%)
Aug 24, 2007	39.12	40.18	38.92	40.11	1,032,710	+1.32(+3.40%)
Aug 23, 2007	39.09	39.28	38.17	38.78	863,452	-0.10(-0.26%)
Aug 22, 2007	37.72	39.14	37.56	38.88	1,597,210	+1.56(+4.17%)
Aug 21, 2007	35.40	37.60	35.17	37.33	2,347,081	+1.93(+5.46%)
Aug 20, 2007	35.14	35.94	34.48	35.40	1,273,890	+0.21(+0.59%)
Aug 17, 2007	34.35	35.31	32.90	35.19	2,675,046	+2.11(+6.39%)
Aug 16, 2007	34.39	34.39	30.46	33.08	4,819,535	-2.56(-7.18%)
Aug 15, 2007	35.95	37.22	35.46	35.63	1,454,092	-0.84(-2.30%)
Aug 14, 2007	38.25	38.25	36.35	36.47	1,131,619	-1.03(-2.75%)
Aug 13, 2007	38.46	39.27	37.29	37.50	1,308,082	-0.17(-0.45%)
Aug 10, 2007	36.56	38.46	35.64	37.67	2,516,470	+0.35(+0.94%)
Aug 09, 2007	37.48	38.80	36.75	37.32	2,726,078	-1.18(-3.07%)
Aug 08, 2007	38.66	39.49	38.07	38.50	2,373,861	+0.40(+1.06%)
Aug 07, 2007	37.81	38.62	36.95	38.10	1,794,157	+0.16(+0.42%)
Aug 06, 2007	38.62	38.93	37.02	37.94	1,834,900	-0.08(-0.20%)
Aug 03, 2007	38.15	39.92	37.92	38.01	1,791,913	-1.91(-4.78%)
Aug 02, 2007	39.98	40.49	39.69	39.92	1,427,035	-0.02(-0.06%)
Aug 01, 2007	40.36	40.62	38.82	39.95	2,063,506	-0.16(-0.40%)
Jul 31, 2007	41.58	41.60	40.01	40.11	1,649,267	-0.71(-1.74%)
Jul 30, 2007	39.81	41.06	39.69	40.82	1,681,882	+1.26(+3.18%)
Jul 27, 2007	39.69	41.15	39.35	39.56	2,406,033	-0.63(-1.56%)
Jul 26, 2007	41.98	42.16	39.74	40.18	3,846,720	-2.43(-5.70%)
Jul 25, 2007	43.67	43.69	41.56	42.61	2,443,254	-0.61(-1.41%)
Jul 24, 2007	43.36	44.28	43.05	43.22	3,915,979	-0.42(-0.96%)
Jul 23, 2007	43.82	43.82	42.60	43.64	2,164,985	-0.12(-0.28%)
Jul 20, 2007	43.04	44.56	43.04	43.76	1,954,067	+0.09(+0.21%)
Jul 19, 2007	45.17	45.99	43.36	43.67	4,826,478	-2.91(-6.24%)
Jul 18, 2007	47.75	47.93	46.26	46.58	2,137,606	-1.47(-3.07%)
Jul 17, 2007	47.60	48.17	47.38	48.05	1,045,946	+0.34(+0.72%)
Jul 16, 2007	47.94	48.23	47.36	47.71	993,278	-0.18(-0.38%)
Jul 13, 2007	48.23	48.36	47.24	47.89	991,182	-0.34(-0.70%)
Jul 12, 2007	47.14	48.35	47.06	48.23	1,563,018	+1.76(+3.78%)
Jul 11, 2007	45.88	47.43	45.85	46.47	1,713,280	+1.08(+2.37%)
Jul 10, 2007	46.18	46.38	45.18	45.40	1,266,700	-0.64(-1.39%)
Jul 09, 2007	44.81	46.16	45.23	46.04	1,537,996	+1.37(+3.08%)
Jul 06, 2007	44.04	44.79	43.85	44.66	778,823	+0.53(+1.19%)
Jul 05, 2007	43.89	44.65	43.63	44.14	1,240,091	+0.57(+1.31%)
Jul 03, 2007	44.27	44.27	43.46	43.56	433,625	-0.34(-0.78%)
Jul 02, 2007	43.30	43.91	43.12	43.91	1,645,420	+0.96(+2.24%)
Jun 29, 2007	42.81	43.54	42.53	42.95	1,296,161	+0.21(+0.48%)
Jun 28, 2007	42.36	43.32	42.36	42.74	828,479	+0.34(+0.81%)
Jun 27, 2007	42.90	42.90	40.46	42.40	2,351,273	-0.29(-0.68%)
Jun 26, 2007	43.29	43.78	42.63	42.69	1,814,940	-0.84(-1.93%)
Jun 25, 2007	44.39	44.56	43.20	43.53	1,296,423	-0.04(-0.09%)
Jun 22, 2007	44.27	44.27	43.24	43.56	1,131,881	-0.70(-1.59%)
Jun 21, 2007	44.30	44.46	43.40	44.27	1,438,039	+0.02(+0.03%)
Jun 20, 2007	44.62	45.21	44.02	44.25	1,051,706	-0.37(-0.84%)
Jun 19, 2007	44.78	44.87	44.24	44.62	815,635	-0.30(-0.66%)
Jun 18, 2007	45.75	45.77	44.77	44.92	1,064,282	-0.27(-0.61%)
Jun 15, 2007	45.30	45.74	45.04	45.20	770,701	+0.33(+0.73%)
Jun 14, 2007	43.61	45.19	43.58	44.87	1,581,227	+1.38(+3.18%)
Jun 13, 2007	42.96	43.91	42.66	43.49	1,737,516	+0.65(+1.51%)
Jun 12, 2007	43.89	44.16	42.67	42.84	1,744,197	-1.32(-2.99%)
Jun 11, 2007	43.98	44.46	43.56	44.16	1,895,720	-0.51(-1.14%)
Jun 08, 2007	44.43	44.98	43.82	44.67	2,290,562	+0.21(+0.46%)
Jun 07, 2007	46.54	46.67	44.03	44.46	2,249,700	-2.08(-4.46%)
Jun 06, 2007	47.17	47.20	46.03	46.54	1,370,965	-0.63(-1.34%)
Jun 05, 2007	47.07	47.50	46.77	47.17	1,027,745	-0.18(-0.39%)
Jun 04, 2007	47.72	47.98	47.25	47.36	770,177	-0.27(-0.58%)

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.