Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	49.52	51.94	49.52	51.33	3,539,100	+1.93(+3.91%)
Aug 30, 2007	48.12	49.95	47.76	49.40	5,446,500	+1.28(+2.66%)
Aug 29, 2007	46.26	48.28	46.18	48.12	2,213,400	+2.04(+4.43%)
Aug 28, 2007	47.86	47.90	45.99	46.08	2,232,600	-1.34(-2.83%)
Aug 27, 2007	45.64	47.80	45.46	47.42	2,935,890	+2.20(+4.87%)
Aug 24, 2007	45.64	45.64	44.62	45.22	2,391,000	-0.39(-0.86%)
Aug 23, 2007	45.53	46.48	44.55	45.61	2,433,200	+0.08(+0.18%)
Aug 22, 2007	44.62	45.64	44.15	45.53	2,176,100	+1.54(+3.50%)
Aug 21, 2007	43.35	44.13	42.57	43.99	2,246,800	+0.64(+1.48%)
Aug 20, 2007	42.46	43.56	41.92	43.35	2,720,800	+0.95(+2.24%)
Aug 17, 2007	40.81	44.60	40.81	42.40	4,111,100	+0.81(+1.95%)
Aug 16, 2007	41.67	43.04	39.53	41.59	4,660,000	-0.93(-2.19%)
Aug 15, 2007	43.25	44.02	42.38	42.52	1,979,400	-0.71(-1.64%)
Aug 14, 2007	45.32	45.49	43.07	43.23	2,417,100	-1.34(-3.01%)
Aug 13, 2007	44.80	47.14	44.11	44.57	3,047,800	-0.11(-0.25%)
Aug 10, 2007	43.48	45.99	41.35	44.68	3,989,116	+0.95(+2.17%)
Aug 09, 2007	44.42	46.33	42.98	43.73	4,237,194	-2.03(-4.44%)
Aug 08, 2007	44.64	46.45	44.07	45.76	4,740,500	+1.28(+2.88%)
Aug 07, 2007	45.82	46.03	42.69	44.48	6,136,177	-1.34(-2.92%)
Aug 06, 2007	48.62	48.84	44.35	45.82	5,929,477	-2.94(-6.03%)
Aug 03, 2007	49.25	49.89	48.72	48.76	1,735,972	-1.13(-2.26%)
Aug 02, 2007	48.92	49.93	48.64	49.89	1,914,302	+1.20(+2.46%)
Aug 01, 2007	48.25	50.43	47.57	48.69	2,564,284	+0.44(+0.91%)
Jul 31, 2007	49.60	50.52	48.22	48.25	3,258,050	-0.58(-1.19%)
Jul 30, 2007	47.90	49.18	46.78	48.83	3,488,224	+0.87(+1.81%)
Jul 27, 2007	48.99	49.70	47.93	47.96	3,040,708	-1.25(-2.54%)
Jul 26, 2007	50.76	50.76	48.32	49.21	3,718,505	-1.95(-3.81%)
Jul 25, 2007	52.30	52.79	50.45	51.16	3,117,624	-1.01(-1.94%)
Jul 24, 2007	53.56	53.82	52.02	52.17	2,092,171	-1.71(-3.17%)
Jul 23, 2007	54.58	54.97	53.74	53.88	1,690,300	-0.28(-0.52%)
Jul 20, 2007	55.83	55.86	54.07	54.16	1,940,600	-1.67(-2.99%)
Jul 19, 2007	55.62	56.25	55.11	55.83	1,285,810	+0.76(+1.38%)
Jul 18, 2007	55.26	56.09	54.76	55.07	1,815,900	-0.69(-1.24%)
Jul 17, 2007	56.25	56.41	55.62	55.76	1,435,013	-0.46(-0.82%)
Jul 16, 2007	56.01	56.31	55.20	56.22	1,681,720	+0.16(+0.29%)
Jul 13, 2007	56.21	56.35	55.59	56.06	1,411,100	-0.15(-0.27%)
Jul 12, 2007	54.20	56.55	53.38	56.21	3,623,803	+2.83(+5.30%)
Jul 11, 2007	53.51	54.02	52.87	53.38	2,329,500	+0.06(+0.11%)
Jul 10, 2007	54.60	54.83	53.24	53.32	2,216,252	-1.57(-2.86%)
Jul 09, 2007	55.55	55.78	54.84	54.89	1,576,900	-0.87(-1.56%)
Jul 06, 2007	55.80	56.79	55.07	55.76	2,262,800	+0.61(+1.11%)
Jul 05, 2007	53.60	56.35	53.36	55.15	4,439,293	+1.55(+2.89%)
Jul 03, 2007	54.10	54.23	53.16	53.60	835,002	-0.53(-0.98%)
Jul 02, 2007	53.07	54.13	52.98	54.13	2,496,201	+1.07(+2.02%)
Jun 29, 2007	52.59	54.10	52.59	53.06	1,582,300	+0.51(+0.97%)
Jun 28, 2007	53.08	53.20	52.23	52.55	2,086,400	-0.53(-1.00%)
Jun 27, 2007	51.92	53.17	51.84	53.08	2,447,200	+1.00(+1.92%)
Jun 26, 2007	52.70	53.28	51.98	52.08	3,618,803	+0.17(+0.33%)
Jun 25, 2007	50.67	53.36	50.50	51.91	5,640,898	+1.93(+3.86%)
Jun 22, 2007	50.37	50.47	49.71	49.98	1,501,600	-0.47(-0.93%)
Jun 21, 2007	50.05	50.63	49.63	50.45	1,527,900	+0.41(+0.82%)
Jun 20, 2007	50.00	50.29	49.68	50.04	1,882,800	+0.22(+0.44%)
Jun 19, 2007	48.98	50.02	48.77	49.82	1,989,800	+0.92(+1.88%)
Jun 18, 2007	49.36	49.36	48.53	48.90	1,186,500	-0.40(-0.81%)
Jun 15, 2007	49.48	49.80	48.96	49.30	1,244,800	+0.03(+0.06%)
Jun 14, 2007	49.40	49.74	48.77	49.27	1,438,500	-0.16(-0.32%)
Jun 13, 2007	49.05	49.65	48.97	49.43	1,256,000	+0.82(+1.69%)
Jun 12, 2007	49.55	49.95	48.56	48.61	2,028,100	-1.30(-2.60%)
Jun 11, 2007	49.87	50.21	49.62	49.91	1,438,583	+0.16(+0.32%)
Jun 08, 2007	49.00	49.86	48.95	49.75	1,443,900	+0.49(+0.99%)
Jun 07, 2007	50.56	50.95	49.25	49.26	2,265,100	-1.63(-3.20%)
Jun 06, 2007	51.69	51.69	50.53	50.89	2,352,340	-0.88(-1.70%)
Jun 05, 2007	52.13	52.20	51.50	51.77	1,221,400	-0.42(-0.80%)
Jun 04, 2007	51.14	52.31	51.13	52.19	1,286,853	+0.26(+0.50%)

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.