Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	50.02	50.44	50.01	50.34	7,268	+0.66(+1.33%)
Aug 30, 2007	49.41	49.87	49.38	49.68	17,515	-0.11(-0.22%)
Aug 29, 2007	48.89	49.79	48.75	49.79	18,825	+1.19(+2.45%)
Aug 28, 2007	49.58	49.58	48.57	48.59	20,374	-1.44(-2.87%)
Aug 27, 2007	50.18	50.18	49.79	50.03	6,314	-0.13(-0.27%)
Aug 24, 2007	49.54	50.19	49.54	50.16	8,102	+0.66(+1.34%)
Aug 23, 2007	49.72	49.72	49.42	49.50	1,787	-0.23(-0.47%)
Aug 22, 2007	49.50	49.74	49.32	49.74	17,038	+0.76(+1.54%)
Aug 21, 2007	48.59	49.05	48.51	48.98	18,229	+0.24(+0.48%)
Aug 20, 2007	48.60	48.83	48.43	48.75	7,029	+0.16(+0.33%)
Aug 17, 2007	48.38	48.59	47.76	48.59	11,557	+0.71(+1.49%)
Aug 16, 2007	47.39	47.87	46.44	47.87	20,851	+0.34(+0.71%)
Aug 15, 2007	48.20	48.64	47.54	47.54	15,132	-1.17(-2.40%)
Aug 14, 2007	49.31	49.31	48.40	48.70	68,749	-0.93(-1.88%)
Aug 13, 2007	50.31	50.33	49.58	49.63	20,017	-0.07(-0.14%)
Aug 10, 2007	48.86	49.78	48.56	49.70	14,298	+0.09(+0.19%)
Aug 09, 2007	50.26	50.47	49.61	49.61	16,800	-1.01(-1.99%)
Aug 08, 2007	50.84	51.15	50.62	50.62	24,544	+0.28(+0.55%)
Aug 07, 2007	49.81	50.55	49.81	50.34	17,634	+0.32(+0.64%)
Aug 06, 2007	49.25	50.02	48.89	50.02	157,278	+0.25(+0.51%)
Aug 03, 2007	49.84	50.51	49.77	49.77	11,557	-0.74(-1.46%)
Aug 02, 2007	50.14	50.58	49.96	50.51	591,580	+0.30(+0.60%)
Aug 01, 2007	50.25	50.25	49.42	50.21	14,774	-0.01(-0.02%)
Jul 31, 2007	51.10	51.22	50.20	50.21	42,179	-0.56(-1.11%)
Jul 30, 2007	50.21	50.88	50.05	50.78	19,540	+0.68(+1.36%)
Jul 27, 2007	50.96	50.96	50.10	50.10	14,059	-0.84(-1.65%)
Jul 26, 2007	51.53	51.70	50.35	50.94	45,515	-1.56(-2.97%)
Jul 25, 2007	52.67	52.67	52.38	52.50	8,936	-0.04(-0.08%)
Jul 24, 2007	53.34	53.34	52.54	52.54	20,732	-1.07(-2.00%)
Jul 23, 2007	53.88	53.88	53.61	53.61	3,336	+0.00(+0.00%)
Jul 20, 2007	54.12	54.12	53.45	53.61	23,591	-0.70(-1.30%)
Jul 19, 2007	54.25	54.32	54.20	54.32	1,787	+0.33(+0.61%)
Jul 18, 2007	54.02	54.02	53.85	53.99	4,408	-0.24(-0.43%)
Jul 17, 2007	54.26	54.29	54.14	54.23	2,383	-0.02(-0.03%)
Jul 16, 2007	54.36	54.45	54.23	54.24	4,885	-0.14(-0.26%)
Jul 13, 2007	54.12	54.44	54.11	54.39	7,029	+0.26(+0.49%)
Jul 12, 2007	53.92	54.12	53.81	54.12	7,506	+0.61(+1.14%)
Jul 11, 2007	53.43	53.51	53.24	53.51	12,153	+0.20(+0.38%)
Jul 10, 2007	53.82	53.93	53.31	53.31	6,314	-1.02(-1.88%)
Jul 09, 2007	54.49	54.50	54.17	54.33	6,553	-0.13(-0.24%)
Jul 06, 2007	53.89	54.49	53.89	54.46	4,051	+0.42(+0.78%)
Jul 05, 2007	53.83	54.04	53.78	54.04	12,629	+0.34(+0.63%)
Jul 03, 2007	53.76	53.78	53.57	53.71	5,600	+0.08(+0.16%)
Jul 02, 2007	53.49	53.63	53.49	53.62	7,863	+0.35(+0.66%)
Jun 29, 2007	53.45	53.72	53.03	53.27	6,314	-0.13(-0.25%)
Jun 28, 2007	53.44	53.60	53.38	53.40	5,123	+0.06(+0.11%)
Jun 27, 2007	52.72	53.34	52.72	53.34	9,889	+0.50(+0.94%)
Jun 26, 2007	53.20	53.27	52.84	52.85	4,289	-0.15(-0.29%)
Jun 25, 2007	53.25	53.55	52.92	53.00	6,314	-0.29(-0.55%)
Jun 22, 2007	53.44	53.51	53.19	53.29	6,314	-0.31(-0.58%)
Jun 21, 2007	53.55	54.17	53.19	53.60	10,366	-0.08(-0.14%)
Jun 20, 2007	54.02	54.26	53.68	53.68	8,578	-0.24(-0.45%)
Jun 19, 2007	53.65	53.92	53.60	53.92	3,097	+0.06(+0.11%)
Jun 18, 2007	53.91	53.96	53.81	53.86	5,123	-0.04(-0.08%)
Jun 15, 2007	54.12	54.23	53.89	53.91	27,047	+0.33(+0.61%)
Jun 14, 2007	53.49	53.64	53.47	53.58	10,485	+0.38(+0.71%)
Jun 13, 2007	52.95	53.20	52.89	53.20	41,702	+0.46(+0.88%)
Jun 12, 2007	53.13	53.24	52.66	52.74	16,204	-0.51(-0.96%)
Jun 11, 2007	53.29	53.43	53.07	53.25	11,557	-0.07(-0.13%)
Jun 08, 2007	52.72	53.32	52.72	53.32	4,051	+0.43(+0.81%)
Jun 07, 2007	53.45	53.50	52.83	52.89	8,102	-0.86(-1.59%)
Jun 06, 2007	53.98	53.98	53.75	53.75	5,719	-0.57(-1.05%)
Jun 05, 2007	54.43	54.44	54.12	54.32	13,463	-0.32(-0.58%)
Jun 04, 2007	54.39	54.67	54.28	54.64	33,242	+0.18(+0.34%)

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.