Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	48.66	49.67	48.46	49.37	680,242	+1.23(+2.55%)
Aug 30, 2007	47.46	48.71	46.90	48.14	667,695	+0.68(+1.44%)
Aug 29, 2007	46.26	47.53	46.11	47.46	457,911	+1.47(+3.19%)
Aug 28, 2007	47.01	47.18	45.71	45.99	719,173	-1.24(-2.62%)
Aug 27, 2007	47.46	47.59	46.78	47.23	450,641	-0.30(-0.63%)
Aug 24, 2007	46.27	47.53	46.19	47.53	403,032	+1.09(+2.35%)
Aug 23, 2007	47.25	47.39	45.85	46.43	747,903	-0.82(-1.73%)
Aug 22, 2007	46.26	47.47	46.20	47.25	643,187	+1.13(+2.46%)
Aug 21, 2007	46.17	46.30	45.39	46.12	637,206	-0.05(-0.11%)
Aug 20, 2007	46.88	47.51	45.50	46.17	707,330	-0.37(-0.79%)
Aug 17, 2007	46.05	47.00	44.77	46.54	916,761	+1.91(+4.28%)
Aug 16, 2007	46.26	46.37	43.20	44.63	1,492,640	-2.13(-4.56%)
Aug 15, 2007	48.81	49.21	46.56	46.76	1,113,059	-2.02(-4.14%)
Aug 14, 2007	49.47	49.80	48.57	48.78	986,533	-0.93(-1.87%)
Aug 13, 2007	48.66	50.08	48.44	49.71	1,045,633	+1.59(+3.30%)
Aug 10, 2007	47.69	48.46	47.12	48.12	1,108,955	-0.46(-0.95%)
Aug 09, 2007	50.54	50.67	47.10	48.58	2,011,411	-2.22(-4.36%)
Aug 08, 2007	50.25	51.76	49.55	50.80	1,789,784	+0.94(+1.88%)
Aug 07, 2007	48.92	50.43	48.24	49.86	1,166,766	+0.67(+1.35%)
Aug 06, 2007	49.55	49.55	47.73	49.20	1,063,457	+0.20(+0.42%)
Aug 03, 2007	49.38	50.83	48.94	48.99	1,202,766	-1.83(-3.61%)
Aug 02, 2007	51.58	52.28	50.28	50.83	1,583,401	-0.31(-0.60%)
Aug 01, 2007	49.63	51.87	49.27	51.13	2,926,038	+2.31(+4.73%)
Jul 31, 2007	50.83	51.87	48.53	48.82	1,531,923	-1.59(-3.15%)
Jul 30, 2007	49.04	50.62	48.61	50.41	1,105,555	+1.40(+2.85%)
Jul 27, 2007	49.04	50.29	47.76	49.01	1,485,604	-0.46(-0.93%)
Jul 26, 2007	48.80	49.74	48.30	49.47	1,755,309	+0.60(+1.22%)
Jul 25, 2007	50.31	50.60	48.61	48.87	1,059,939	-1.21(-2.42%)
Jul 24, 2007	50.72	51.09	49.78	50.08	950,127	-1.19(-2.31%)
Jul 23, 2007	51.70	52.13	51.08	51.27	1,180,579	-0.24(-0.46%)
Jul 20, 2007	53.11	53.21	51.37	51.51	1,352,979	-1.82(-3.41%)
Jul 19, 2007	53.30	53.81	53.30	53.32	689,963	-0.02(-0.03%)
Jul 18, 2007	53.96	54.24	52.61	53.34	1,453,005	-0.66(-1.22%)
Jul 17, 2007	54.24	55.21	53.87	54.00	1,002,363	+0.06(+0.11%)
Jul 16, 2007	55.12	55.43	53.03	53.94	1,823,438	-1.57(-2.83%)
Jul 13, 2007	55.43	55.59	55.24	55.51	738,639	+0.12(+0.22%)
Jul 12, 2007	54.93	55.60	54.87	55.39	645,532	+0.81(+1.48%)
Jul 11, 2007	54.80	55.00	53.70	54.58	896,240	-0.38(-0.68%)
Jul 10, 2007	55.86	55.87	54.78	54.95	630,648	-1.13(-2.01%)
Jul 09, 2007	55.65	56.14	55.61	56.08	363,515	+0.62(+1.12%)
Jul 06, 2007	55.29	55.62	55.11	55.46	532,139	+0.35(+0.63%)
Jul 05, 2007	55.59	55.84	55.02	55.11	864,110	-0.38(-0.68%)
Jul 03, 2007	54.68	55.52	54.58	55.48	489,455	+0.83(+1.51%)
Jul 02, 2007	54.38	54.65	53.70	54.65	1,136,395	+1.00(+1.86%)
Jun 29, 2007	54.58	54.83	53.19	53.66	1,184,590	-0.52(-0.96%)
Jun 28, 2007	53.67	54.37	53.38	54.18	1,227,625	+0.51(+0.95%)
Jun 27, 2007	52.37	53.71	51.87	53.67	691,851	+1.01(+1.91%)
Jun 26, 2007	52.82	53.35	52.53	52.66	805,244	-0.16(-0.31%)
Jun 25, 2007	53.32	53.81	52.32	52.82	1,043,992	-0.55(-1.04%)
Jun 22, 2007	54.08	54.31	53.32	53.38	638,262	-0.83(-1.53%)
Jun 21, 2007	53.44	54.45	53.21	54.20	514,786	+0.43(+0.81%)
Jun 20, 2007	54.71	54.96	53.50	53.77	1,110,949	-0.91(-1.67%)
Jun 19, 2007	54.48	54.97	54.41	54.68	951,940	-0.01(-0.02%)
Jun 18, 2007	54.82	55.08	54.35	54.69	745,909	+0.01(+0.02%)
Jun 15, 2007	54.25	54.79	54.07	54.68	1,098,167	+1.00(+1.86%)
Jun 14, 2007	53.67	54.06	53.48	53.68	1,005,412	+0.18(+0.33%)
Jun 13, 2007	53.21	53.65	53.04	53.50	742,391	+0.42(+0.79%)
Jun 12, 2007	53.21	53.96	53.01	53.09	1,113,763	-0.24(-0.45%)
Jun 11, 2007	52.49	53.48	52.17	53.32	926,960	+0.81(+1.54%)
Jun 08, 2007	52.19	52.52	51.23	52.51	935,289	+0.20(+0.38%)
Jun 07, 2007	53.53	53.53	51.99	52.32	1,163,131	-0.47(-0.89%)
Jun 06, 2007	53.13	53.38	52.53	52.79	923,328	-0.34(-0.64%)
Jun 05, 2007	53.73	53.94	52.89	53.13	1,336,211	-1.06(-1.95%)
Jun 04, 2007	52.27	54.21	52.25	54.19	1,375,963	+1.91(+3.65%)

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.