Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	41.68	41.99	41.43	41.68	640,094	+0.63(+1.53%)
Aug 30, 2007	40.80	41.78	40.57	41.05	364,800	+0.18(+0.44%)
Aug 29, 2007	39.97	41.01	39.88	40.87	514,437	+0.74(+1.84%)
Aug 28, 2007	41.45	41.47	39.88	40.13	596,099	-1.53(-3.67%)
Aug 27, 2007	40.96	42.03	40.50	41.66	620,389	+0.80(+1.96%)
Aug 24, 2007	40.00	41.18	39.70	40.86	375,714	+0.64(+1.59%)
Aug 23, 2007	42.04	42.18	39.10	40.22	1,308,904	-1.75(-4.17%)
Aug 22, 2007	37.65	42.41	37.64	41.97	2,199,642	+4.66(+12.49%)
Aug 21, 2007	38.04	38.42	36.94	37.31	669,626	-0.70(-1.84%)
Aug 20, 2007	37.95	38.63	37.64	38.01	642,801	+0.58(+1.55%)
Aug 17, 2007	36.85	37.89	36.49	37.43	964,880	+1.08(+2.97%)
Aug 16, 2007	37.52	37.55	34.65	36.35	2,266,155	-1.76(-4.62%)
Aug 15, 2007	38.13	38.64	37.60	38.11	916,586	-0.29(-0.76%)
Aug 14, 2007	38.96	39.49	38.17	38.40	1,368,267	-1.24(-3.13%)
Aug 13, 2007	38.48	40.23	38.48	39.64	922,123	+1.43(+3.74%)
Aug 10, 2007	37.77	38.40	35.96	38.21	2,182,305	-0.08(-0.21%)
Aug 09, 2007	40.20	40.23	37.80	38.29	1,320,776	-2.26(-5.57%)
Aug 08, 2007	39.27	40.82	39.27	40.55	1,490,532	+1.24(+3.15%)
Aug 07, 2007	39.89	41.39	37.95	39.31	4,100,397	-2.35(-5.64%)
Aug 06, 2007	42.69	42.98	40.85	41.66	1,827,409	-0.58(-1.37%)
Aug 03, 2007	42.59	44.35	42.23	42.24	844,859	-1.18(-2.72%)
Aug 02, 2007	43.51	43.82	42.70	43.42	730,811	+0.39(+0.91%)
Aug 01, 2007	43.09	43.45	42.48	43.03	1,360,805	+0.01(+0.02%)
Jul 31, 2007	42.82	44.20	42.80	43.02	897,045	+0.63(+1.49%)
Jul 30, 2007	41.83	42.77	41.28	42.39	1,110,016	+0.61(+1.46%)
Jul 27, 2007	42.41	42.84	41.36	41.78	705,470	-0.54(-1.28%)
Jul 26, 2007	42.52	43.70	41.73	42.32	1,137,865	+0.04(+0.09%)
Jul 25, 2007	43.82	44.21	41.85	42.28	1,215,100	-1.42(-3.25%)
Jul 24, 2007	45.10	45.23	43.63	43.70	900,566	-1.26(-2.80%)
Jul 23, 2007	45.36	46.05	44.85	44.96	463,827	-0.34(-0.75%)
Jul 20, 2007	45.73	45.73	44.86	45.30	675,970	-0.71(-1.54%)
Jul 19, 2007	46.19	46.75	45.65	46.01	749,439	-0.03(-0.07%)
Jul 18, 2007	46.50	46.81	45.67	46.04	1,049,337	-0.46(-0.99%)
Jul 17, 2007	45.01	47.05	45.01	46.50	1,431,649	+1.33(+2.94%)
Jul 16, 2007	45.26	45.70	44.96	45.17	642,640	-0.08(-0.18%)
Jul 13, 2007	45.17	45.43	44.52	45.25	474,609	+0.20(+0.44%)
Jul 12, 2007	44.74	45.46	44.33	45.05	876,277	+0.76(+1.72%)
Jul 11, 2007	44.26	44.84	43.55	44.29	680,930	-0.08(-0.18%)
Jul 10, 2007	45.50	45.66	44.01	44.37	823,599	-1.08(-2.38%)
Jul 09, 2007	45.35	46.32	45.11	45.45	1,086,262	+0.18(+0.40%)
Jul 06, 2007	44.74	45.40	43.93	45.27	1,057,373	+0.57(+1.28%)
Jul 05, 2007	43.59	44.75	42.98	44.70	849,319	+1.30(+3.00%)
Jul 03, 2007	43.31	44.29	43.20	43.40	965,542	+0.49(+1.14%)
Jul 02, 2007	41.90	43.11	41.43	42.91	1,708,896	+1.05(+2.51%)
Jun 29, 2007	41.72	43.27	41.71	41.86	1,544,760	+0.26(+0.62%)
Jun 28, 2007	40.84	41.77	40.84	41.60	739,209	+0.74(+1.81%)
Jun 27, 2007	40.50	40.98	40.30	40.86	562,252	-0.03(-0.07%)
Jun 26, 2007	40.49	41.60	40.49	40.89	1,369,840	+0.94(+2.35%)
Jun 25, 2007	40.66	40.81	39.81	39.95	517,552	-0.85(-2.08%)
Jun 22, 2007	40.92	41.23	40.36	40.80	910,080	-0.10(-0.24%)
Jun 21, 2007	39.58	40.94	39.56	40.90	967,245	+1.11(+2.79%)
Jun 20, 2007	40.36	40.36	39.49	39.79	721,300	-0.29(-0.72%)
Jun 19, 2007	40.05	40.60	39.67	40.08	521,200	-0.10(-0.25%)
Jun 18, 2007	39.38	40.39	39.18	40.18	771,500	+1.06(+2.71%)
Jun 15, 2007	39.23	39.72	38.99	39.12	1,068,500	+0.19(+0.49%)
Jun 14, 2007	38.05	39.17	38.05	38.93	1,025,300	+0.80(+2.10%)
Jun 13, 2007	38.67	38.79	37.95	38.13	805,700	-0.19(-0.50%)
Jun 12, 2007	38.45	39.25	38.20	38.32	1,023,700	-0.11(-0.29%)
Jun 11, 2007	40.37	41.25	38.33	38.43	2,414,805	-0.71(-1.81%)
Jun 08, 2007	38.19	39.41	38.19	39.14	1,026,739	+0.88(+2.30%)
Jun 07, 2007	39.31	39.56	37.93	38.26	1,608,981	-1.33(-3.36%)
Jun 06, 2007	40.00	40.19	31.53	39.59	1,206,253	-1.04(-2.56%)
Jun 05, 2007	40.53	41.00	40.40	40.63	1,297,762	-0.11(-0.27%)
Jun 04, 2007	39.89	40.75	39.64	40.74	1,253,870	+0.50(+1.24%)

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.