Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	59.10	61.20	58.73	60.59	208,767	+3.05(+5.31%)
Aug 30, 2007	56.96	58.39	56.40	57.54	115,984	+0.59(+1.03%)
Aug 29, 2007	55.89	57.09	54.63	56.95	168,869	+1.90(+3.45%)
Aug 28, 2007	56.73	56.73	54.90	55.05	177,891	-1.73(-3.05%)
Aug 27, 2007	58.73	58.73	55.63	56.78	227,484	-0.69(-1.20%)
Aug 24, 2007	56.14	58.55	55.49	57.47	466,255	+2.15(+3.88%)
Aug 23, 2007	54.10	56.15	52.96	55.33	397,711	+1.37(+2.54%)
Aug 22, 2007	50.42	54.20	50.42	53.95	268,299	+3.77(+7.52%)
Aug 21, 2007	50.78	51.02	49.54	50.18	149,472	+0.04(+0.07%)
Aug 20, 2007	52.01	52.01	49.80	50.15	282,527	-2.08(-3.99%)
Aug 17, 2007	52.44	52.76	49.96	52.23	266,785	+2.23(+4.47%)
Aug 16, 2007	51.50	51.86	48.22	49.99	610,463	-1.88(-3.62%)
Aug 15, 2007	53.85	54.70	51.32	51.87	339,655	-2.60(-4.78%)
Aug 14, 2007	55.86	55.86	54.11	54.48	271,696	-1.29(-2.32%)
Aug 13, 2007	56.87	57.31	54.50	55.77	361,212	-0.03(-0.05%)
Aug 10, 2007	51.52	56.92	50.41	55.80	403,883	+3.20(+6.08%)
Aug 09, 2007	53.10	55.22	49.88	52.60	739,048	-1.62(-2.98%)
Aug 08, 2007	55.71	59.37	53.67	54.22	918,690	-1.64(-2.94%)
Aug 07, 2007	56.10	58.39	53.87	55.86	1,782,753	-3.64(-6.12%)
Aug 06, 2007	64.26	64.28	57.07	59.50	755,196	-2.63(-4.24%)
Aug 03, 2007	62.03	63.90	61.66	62.13	266,958	-1.26(-1.99%)
Aug 02, 2007	61.99	63.39	61.30	63.39	258,729	+1.81(+2.93%)
Aug 01, 2007	66.78	66.78	60.46	61.59	476,009	-3.56(-5.47%)
Jul 31, 2007	66.05	67.30	64.78	65.15	403,064	+0.44(+0.68%)
Jul 30, 2007	63.11	65.73	62.51	64.70	268,953	+1.93(+3.07%)
Jul 27, 2007	60.79	63.49	60.79	62.78	338,496	-0.53(-0.84%)
Jul 26, 2007	63.89	66.98	60.83	63.30	618,661	-2.22(-3.39%)
Jul 25, 2007	68.45	68.75	62.76	65.52	505,071	-1.85(-2.75%)
Jul 24, 2007	70.12	70.20	66.10	67.37	260,643	-3.60(-5.07%)
Jul 23, 2007	70.36	71.44	70.06	70.97	292,376	+0.76(+1.08%)
Jul 20, 2007	70.38	70.93	69.17	70.21	196,954	-0.33(-0.46%)
Jul 19, 2007	71.40	72.61	69.91	70.54	364,450	+0.14(+0.20%)
Jul 18, 2007	69.51	70.80	68.03	70.40	310,679	+1.19(+1.72%)
Jul 17, 2007	69.73	70.35	68.95	69.21	192,590	-0.17(-0.24%)
Jul 16, 2007	70.36	70.76	69.01	69.38	242,614	-1.11(-1.57%)
Jul 13, 2007	70.73	70.94	68.19	70.49	435,282	+1.39(+2.02%)
Jul 12, 2007	66.11	70.07	65.86	69.09	753,675	+3.81(+5.83%)
Jul 11, 2007	65.30	65.58	64.47	65.29	301,742	+0.22(+0.33%)
Jul 10, 2007	65.97	66.06	62.75	65.07	503,807	-0.94(-1.42%)
Jul 09, 2007	68.32	69.25	65.03	66.00	611,884	-0.22(-0.34%)
Jul 06, 2007	64.64	67.31	64.64	66.23	872,177	+3.77(+6.04%)
Jul 05, 2007	61.89	63.51	61.70	62.46	251,282	+0.39(+0.63%)
Jul 03, 2007	63.38	63.73	61.61	62.06	49,796	-0.73(-1.16%)
Jul 02, 2007	61.84	63.65	61.76	62.79	340,360	+1.55(+2.52%)
Jun 29, 2007	62.48	62.96	61.17	61.24	447,541	-1.14(-1.83%)
Jun 28, 2007	63.73	63.75	62.08	62.38	262,409	-1.09(-1.71%)
Jun 27, 2007	62.88	63.47	60.84	63.47	268,433	+0.11(+0.17%)
Jun 26, 2007	63.57	64.58	63.04	63.36	193,998	+0.25(+0.39%)
Jun 25, 2007	65.23	65.28	62.60	63.12	212,225	-2.17(-3.32%)
Jun 22, 2007	64.62	65.67	64.35	65.29	1,992,418	+0.67(+1.03%)
Jun 21, 2007	64.16	65.76	62.41	64.62	355,964	+0.89(+1.39%)
Jun 20, 2007	63.96	65.15	63.11	63.73	243,455	+0.00(+0.00%)
Jun 19, 2007	60.66	64.10	60.66	63.73	288,258	+2.92(+4.79%)
Jun 18, 2007	59.92	61.11	59.55	60.82	257,516	+0.90(+1.50%)
Jun 15, 2007	59.98	60.53	59.74	59.92	302,182	+0.07(+0.12%)
Jun 14, 2007	59.98	60.61	59.78	59.84	227,325	+0.18(+0.30%)
Jun 13, 2007	59.76	60.56	58.59	59.66	223,190	-0.18(-0.30%)
Jun 12, 2007	62.27	62.27	59.37	59.84	284,950	-2.46(-3.95%)
Jun 11, 2007	63.35	63.35	62.15	62.30	157,145	-1.08(-1.71%)
Jun 08, 2007	62.49	63.70	61.59	63.38	104,851	+0.67(+1.08%)
Jun 07, 2007	62.52	63.43	61.69	62.71	79,275	-0.46(-0.73%)
Jun 06, 2007	63.98	63.98	62.35	63.17	96,943	-0.56(-0.88%)
Jun 05, 2007	65.21	65.32	63.44	63.73	83,644	-0.35(-0.54%)
Jun 04, 2007	65.10	65.18	64.02	64.08	62,727	-1.02(-1.57%)

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.