Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	43.58	45.00	43.58	44.53	5,510,000	+1.50(+3.49%)
Aug 30, 2007	41.72	43.49	41.01	43.03	6,289,100	+1.15(+2.75%)
Aug 29, 2007	41.47	42.00	40.29	41.88	8,114,200	+0.42(+1.01%)
Aug 28, 2007	42.72	42.79	41.40	41.46	6,418,200	-1.33(-3.11%)
Aug 27, 2007	44.94	44.97	42.75	42.79	5,269,452	-2.21(-4.91%)
Aug 24, 2007	43.73	45.07	43.60	45.00	3,042,300	+0.86(+1.95%)
Aug 23, 2007	43.67	44.65	43.51	44.14	3,936,000	+0.47(+1.08%)
Aug 22, 2007	44.01	44.62	42.98	43.67	5,325,100	-0.12(-0.27%)
Aug 21, 2007	44.53	44.63	42.25	43.79	7,542,700	-0.74(-1.66%)
Aug 20, 2007	44.33	45.95	43.97	44.53	3,526,499	+0.21(+0.47%)
Aug 17, 2007	44.70	46.00	42.97	44.32	9,090,790	+0.90(+2.07%)
Aug 16, 2007	43.40	44.49	41.00	43.42	8,616,390	+0.02(+0.05%)
Aug 15, 2007	43.60	44.72	43.06	43.40	3,842,977	-0.53(-1.21%)
Aug 14, 2007	45.42	45.88	43.60	43.93	4,193,709	-1.96(-4.27%)
Aug 13, 2007	44.99	47.00	45.22	45.89	4,335,000	+0.90(+2.00%)
Aug 10, 2007	42.50	46.16	40.77	44.99	7,952,827	+0.84(+1.90%)
Aug 09, 2007	46.28	46.88	43.38	44.15	6,407,649	-2.13(-4.60%)
Aug 08, 2007	48.52	48.52	45.62	46.28	7,187,450	-2.27(-4.68%)
Aug 07, 2007	46.73	48.91	46.53	48.55	5,232,276	+1.82(+3.89%)
Aug 06, 2007	46.10	46.89	43.71	46.73	6,003,074	+0.39(+0.84%)
Aug 03, 2007	46.96	47.96	46.14	46.34	4,077,000	-1.62(-3.38%)
Aug 02, 2007	47.75	48.00	46.68	47.96	3,739,849	+0.55(+1.16%)
Aug 01, 2007	45.83	47.51	45.71	47.41	7,679,984	+1.95(+4.29%)
Jul 31, 2007	47.87	48.50	44.58	45.46	9,234,773	-2.41(-5.03%)
Jul 30, 2007	45.90	48.04	45.60	47.87	7,987,696	+2.31(+5.07%)
Jul 27, 2007	47.05	47.32	45.47	45.56	4,768,800	-1.27(-2.71%)
Jul 26, 2007	47.70	47.70	45.68	46.83	6,262,200	-1.27(-2.64%)
Jul 25, 2007	49.00	49.23	47.31	48.10	3,791,666	-0.90(-1.84%)
Jul 24, 2007	49.82	49.83	48.41	49.00	3,406,731	-0.05(-0.10%)
Jul 23, 2007	49.08	49.54	48.83	49.05	1,929,600	+0.18(+0.37%)
Jul 20, 2007	50.25	50.25	48.57	48.87	2,832,747	-1.01(-2.02%)
Jul 19, 2007	49.49	50.28	49.24	49.88	2,638,900	+0.91(+1.86%)
Jul 18, 2007	48.99	49.54	48.51	48.97	2,817,800	-0.15(-0.31%)
Jul 17, 2007	48.90	49.44	48.69	49.12	2,309,800	+0.28(+0.57%)
Jul 16, 2007	49.20	49.50	48.31	48.84	2,900,200	-1.00(-2.01%)
Jul 13, 2007	50.52	50.56	49.11	49.84	2,389,346	-0.86(-1.70%)
Jul 12, 2007	49.25	50.79	48.72	50.70	3,818,600	+1.98(+4.06%)
Jul 11, 2007	49.51	49.90	48.30	48.72	3,053,600	-0.42(-0.85%)
Jul 10, 2007	48.62	49.40	48.84	49.14	3,578,900	-0.29(-0.59%)
Jul 09, 2007	49.37	49.90	48.88	49.43	4,665,500	+0.06(+0.12%)
Jul 06, 2007	47.80	49.46	47.67	49.37	3,900,683	+1.47(+3.07%)
Jul 05, 2007	48.00	48.13	47.34	47.90	3,842,200	+0.32(+0.67%)
Jul 03, 2007	47.54	47.91	47.30	47.58	1,307,600	+0.33(+0.70%)
Jul 02, 2007	47.40	47.83	46.78	47.25	2,082,600	-0.14(-0.30%)
Jun 29, 2007	47.61	48.38	47.08	47.39	2,873,200	+0.05(+0.11%)
Jun 28, 2007	47.31	47.86	47.11	47.34	1,959,010	+0.10(+0.21%)
Jun 27, 2007	46.25	47.38	46.11	47.24	2,999,300	+0.62(+1.33%)
Jun 26, 2007	46.89	47.39	46.58	46.62	2,575,182	+0.11(+0.24%)
Jun 25, 2007	47.25	47.46	46.22	46.51	2,646,800	-0.61(-1.29%)
Jun 22, 2007	47.99	48.10	46.27	47.12	4,830,800	-0.91(-1.89%)
Jun 21, 2007	48.02	48.08	47.25	48.03	2,370,865	+0.01(+0.02%)
Jun 20, 2007	49.64	49.70	47.96	48.02	2,593,100	-1.55(-3.13%)
Jun 19, 2007	48.56	49.70	48.18	49.57	2,832,200	+0.94(+1.93%)
Jun 18, 2007	48.77	49.11	48.00	48.63	2,049,300	-0.06(-0.12%)
Jun 15, 2007	49.15	49.30	48.34	48.69	2,787,200	-0.18(-0.37%)
Jun 14, 2007	48.89	49.50	48.50	48.87	3,520,100	-0.02(-0.04%)
Jun 13, 2007	47.95	48.94	47.78	48.89	3,224,700	+1.41(+2.97%)
Jun 12, 2007	48.07	48.09	47.31	47.48	2,765,200	-0.59(-1.23%)
Jun 11, 2007	49.03	49.03	48.01	48.07	2,805,327	-0.95(-1.94%)
Jun 08, 2007	47.87	49.20	47.10	49.02	3,411,418	+1.16(+2.42%)
Jun 07, 2007	49.40	49.51	47.82	47.86	3,612,100	-1.26(-2.57%)
Jun 06, 2007	50.00	50.27	48.80	49.12	5,151,000	-1.22(-2.42%)
Jun 05, 2007	52.06	51.50	50.08	50.34	3,702,100	-1.21(-2.35%)
Jun 04, 2007	51.40	51.96	51.15	51.55	2,638,500	+0.21(+0.41%)

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.