Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	44.79	45.18	44.54	44.88	775,773	+0.90(+2.04%)
Aug 30, 2007	43.70	44.54	43.70	43.98	554,103	-0.45(-1.02%)
Aug 29, 2007	44.01	44.49	43.39	44.44	2,208,334	+0.66(+1.51%)
Aug 28, 2007	44.71	44.71	43.62	43.77	832,200	-1.80(-3.95%)
Aug 27, 2007	45.78	45.83	45.33	45.58	584,477	-0.42(-0.91%)
Aug 24, 2007	45.23	46.01	45.04	45.99	984,903	+0.56(+1.23%)
Aug 23, 2007	45.83	45.83	45.07	45.43	700,815	-0.30(-0.66%)
Aug 22, 2007	46.15	46.15	44.86	45.73	2,494,511	+0.78(+1.74%)
Aug 21, 2007	44.67	45.35	44.33	44.95	526,517	+0.41(+0.92%)
Aug 20, 2007	44.77	45.07	43.98	44.54	1,671,367	-0.43(-0.96%)
Aug 17, 2007	45.26	46.24	43.80	44.97	2,467,761	+1.73(+4.01%)
Aug 16, 2007	41.91	43.29	39.91	43.24	4,680,971	+0.91(+2.14%)
Aug 15, 2007	43.39	44.17	42.27	42.33	992,287	-1.26(-2.88%)
Aug 14, 2007	45.24	45.24	43.59	43.59	886,398	-1.41(-3.14%)
Aug 13, 2007	46.26	46.42	44.99	45.00	3,195,048	-0.40(-0.89%)
Aug 10, 2007	44.57	46.09	44.57	45.40	1,244,469	-0.76(-1.65%)
Aug 09, 2007	46.43	47.13	46.02	46.16	1,358,438	-1.51(-3.18%)
Aug 08, 2007	46.99	48.39	46.93	47.68	2,973,936	+1.19(+2.56%)
Aug 07, 2007	45.65	46.98	45.53	46.49	3,195,187	+2.45(+5.56%)
Aug 06, 2007	44.38	44.74	43.42	44.04	1,281,948	-2.05(-4.44%)
Aug 03, 2007	46.09	46.09	46.09	46.09	0	+0.00(+0.00%)
Aug 02, 2007	46.14	46.93	45.66	46.09	603,982	+0.04(+0.09%)
Aug 01, 2007	46.27	46.41	44.84	46.04	1,623,021	-0.37(-0.79%)
Jul 31, 2007	47.90	48.44	46.36	46.41	1,666,630	-1.01(-2.13%)
Jul 30, 2007	47.00	47.75	46.44	47.42	1,447,482	+0.85(+1.83%)
Jul 27, 2007	46.69	47.46	46.26	46.57	607,665	-0.19(-0.41%)
Jul 26, 2007	46.94	47.30	45.49	46.76	1,160,601	-1.46(-3.04%)
Jul 25, 2007	48.12	48.78	47.53	48.22	1,140,601	+0.32(+0.66%)
Jul 24, 2007	49.04	49.10	47.70	47.91	1,721,107	-1.78(-3.58%)
Jul 23, 2007	49.70	50.16	49.60	49.69	1,115,173	+0.07(+0.14%)
Jul 20, 2007	50.68	50.78	49.27	49.62	2,565,638	-1.12(-2.21%)
Jul 19, 2007	51.45	51.53	50.52	50.74	1,304,937	-0.13(-0.25%)
Jul 18, 2007	51.62	51.62	50.44	50.87	1,554,332	-0.96(-1.86%)
Jul 17, 2007	51.90	52.22	51.68	51.83	237,552	+0.20(+0.39%)
Jul 16, 2007	51.58	52.13	51.50	51.63	207,318	-0.02(-0.04%)
Jul 13, 2007	51.26	51.78	51.26	51.65	610,252	+0.31(+0.60%)
Jul 12, 2007	50.32	51.34	50.32	51.34	489,177	+1.11(+2.21%)
Jul 11, 2007	49.70	50.30	49.49	50.23	2,296,826	+0.45(+0.91%)
Jul 10, 2007	50.77	50.77	49.68	49.77	2,297,921	-1.32(-2.58%)
Jul 09, 2007	51.35	51.50	50.88	51.10	525,123	-0.04(-0.08%)
Jul 06, 2007	50.59	51.17	50.59	51.14	429,454	+0.60(+1.19%)
Jul 05, 2007	50.56	50.69	50.38	50.54	1,260,770	-0.12(-0.24%)
Jul 03, 2007	50.23	50.82	50.23	50.66	2,181,861	+0.66(+1.32%)
Jul 02, 2007	49.61	50.00	49.57	50.00	770,200	+0.69(+1.40%)
Jun 29, 2007	50.03	50.38	48.86	49.31	1,522,008	-0.75(-1.50%)
Jun 28, 2007	49.88	50.43	49.83	50.06	781,206	+0.08(+0.16%)
Jun 27, 2007	48.87	50.04	48.81	49.98	3,035,518	+0.98(+2.01%)
Jun 26, 2007	49.80	49.88	48.99	48.99	858,115	-0.42(-0.86%)
Jun 25, 2007	50.04	50.60	49.21	49.42	1,408,318	-0.81(-1.61%)
Jun 22, 2007	50.95	50.99	50.03	50.23	1,848,312	-1.81(-3.48%)
Jun 21, 2007	51.07	52.04	50.28	52.04	1,536,498	+0.90(+1.77%)
Jun 20, 2007	52.01	52.22	51.13	51.13	937,113	-0.57(-1.10%)
Jun 19, 2007	51.68	51.83	51.48	51.70	622,513	-0.05(-0.10%)
Jun 18, 2007	51.87	52.03	51.53	51.75	381,477	-0.09(-0.18%)
Jun 15, 2007	51.99	52.34	51.78	51.84	874,277	+0.29(+0.57%)
Jun 14, 2007	51.25	51.76	51.25	51.55	657,484	+0.19(+0.38%)
Jun 13, 2007	50.73	51.35	50.73	51.35	282,973	+0.76(+1.50%)
Jun 12, 2007	51.05	51.43	50.59	50.59	663,475	-0.49(-0.96%)
Jun 11, 2007	50.88	51.30	50.63	51.08	417,981	+0.32(+0.62%)
Jun 08, 2007	49.91	50.80	49.82	50.77	386,214	+0.82(+1.64%)
Jun 07, 2007	50.93	51.07	49.95	49.95	599,385	-1.03(-2.01%)
Jun 06, 2007	51.30	51.30	50.95	50.97	112,018	-0.39(-0.77%)
Jun 05, 2007	51.46	51.56	51.23	51.37	161,062	-0.36(-0.69%)
Jun 04, 2007	51.45	51.73	51.43	51.73	655,673	+0.06(+0.11%)

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.