Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	53.00	53.25	52.40	53.00	48,478	+1.10(+2.12%)
Aug 30, 2007	51.90	52.25	51.45	51.90	108,158	-0.84(-1.59%)
Aug 29, 2007	51.00	52.75	50.90	52.74	56,956	+1.74(+3.41%)
Aug 28, 2007	51.00	52.05	50.94	51.00	53,737	-2.45(-4.58%)
Aug 27, 2007	53.45	54.10	53.35	53.45	30,500	+0.05(+0.09%)
Aug 24, 2007	53.15	53.45	52.60	53.40	53,954	+0.25(+0.47%)
Aug 23, 2007	53.15	53.60	52.70	53.15	136,587	-0.30(-0.56%)
Aug 22, 2007	53.45	53.50	52.90	53.45	49,286	+0.55(+1.04%)
Aug 21, 2007	52.90	53.05	52.00	52.90	32,680	-0.10(-0.19%)
Aug 20, 2007	53.00	53.80	52.35	53.00	45,863	+0.05(+0.09%)
Aug 17, 2007	52.95	54.00	52.20	52.95	386,702	+1.95(+3.82%)
Aug 16, 2007	51.00	51.00	48.50	51.00	196,177	+0.25(+0.49%)
Aug 15, 2007	50.75	52.00	50.40	50.75	59,284	-1.90(-3.61%)
Aug 14, 2007	52.65	54.30	52.00	52.65	104,562	-2.30(-4.19%)
Aug 13, 2007	54.95	55.55	54.90	54.95	50,156	+0.30(+0.55%)
Aug 10, 2007	54.65	54.75	53.35	54.65	127,793	-1.25(-2.24%)
Aug 09, 2007	55.90	56.71	54.80	55.90	131,407	-3.60(-6.05%)
Aug 08, 2007	59.50	60.00	57.95	59.50	225,916	+2.05(+3.57%)
Aug 07, 2007	57.45	57.65	56.60	57.45	110,318	+1.45(+2.59%)
Aug 06, 2007	56.00	56.00	54.90	56.00	57,335	+1.20(+2.19%)
Aug 03, 2007	54.80	56.00	54.80	54.80	103,963	-1.65(-2.92%)
Aug 02, 2007	56.45	56.55	55.80	56.45	132,432	+0.72(+1.29%)
Aug 01, 2007	55.73	55.75	55.00	55.73	124,905	-0.17(-0.30%)
Jul 31, 2007	55.90	56.45	55.70	55.90	50,676	+1.15(+2.10%)
Jul 30, 2007	54.75	54.85	54.05	54.75	33,847	+0.00(+0.00%)
Jul 27, 2007	54.00	54.90	53.75	54.75	229,094	+0.75(+1.39%)
Jul 26, 2007	54.00	55.15	53.40	54.00	495,780	-2.40(-4.26%)
Jul 25, 2007	56.40	57.00	55.65	56.40	443,816	-0.40(-0.70%)
Jul 24, 2007	56.80	58.05	56.80	56.80	40,912	-1.85(-3.15%)
Jul 23, 2007	58.65	58.95	58.05	58.65	54,303	+0.45(+0.77%)
Jul 20, 2007	58.20	59.05	58.00	58.20	30,072	-1.85(-3.08%)
Jul 19, 2007	60.05	61.15	59.65	60.05	35,685	+0.40(+0.67%)
Jul 18, 2007	60.95	60.35	59.30	59.65	28,566	-1.30(-2.13%)
Jul 17, 2007	60.95	60.95	60.30	60.95	25,451	-0.25(-0.41%)
Jul 16, 2007	60.30	61.35	59.80	61.20	26,856	+0.90(+1.49%)
Jul 13, 2007	60.10	60.60	60.10	60.30	43,258	+0.20(+0.33%)
Jul 12, 2007	58.90	60.10	59.10	60.10	55,701	+1.20(+2.04%)
Jul 11, 2007	58.85	59.80	58.25	58.90	78,207	+0.05(+0.08%)
Jul 10, 2007	58.85	59.55	58.85	58.85	32,187	-1.30(-2.16%)
Jul 09, 2007	60.15	60.50	59.95	60.15	39,799	-0.30(-0.50%)
Jul 06, 2007	60.45	60.45	59.90	60.45	77,875	+0.65(+1.09%)
Jul 05, 2007	59.80	59.90	59.40	59.80	71,411	-0.55(-0.91%)
Jul 03, 2007	60.35	60.65	60.25	60.35	42,768	+0.25(+0.42%)
Jul 02, 2007	60.10	60.10	59.35	60.10	198,433	+0.60(+1.01%)
Jun 29, 2007	59.50	59.90	59.00	59.50	77,744	+0.50(+0.85%)
Jun 28, 2007	59.00	59.15	58.05	59.00	65,298	+0.45(+0.77%)
Jun 27, 2007	58.55	59.00	57.65	58.55	40,399	-0.60(-1.01%)
Jun 26, 2007	59.15	59.45	58.80	59.15	490,779	+0.25(+0.42%)
Jun 25, 2007	58.90	59.95	58.85	58.90	128,444	-0.25(-0.42%)
Jun 22, 2007	60.10	60.05	59.10	59.15	40,177	-0.95(-1.58%)
Jun 21, 2007	60.10	60.40	59.75	60.10	154,060	+1.35(+2.30%)
Jun 20, 2007	58.75	61.55	60.75	58.75	59,071	+0.00(+0.00%)
Jun 19, 2007	58.75	61.35	60.95	58.75	50,953	+0.00(+0.00%)
Jun 18, 2007	58.75	61.75	61.00	58.75	50,228	+0.00(+0.00%)
Jun 15, 2007	58.75	61.45	60.90	58.75	38,747	+0.00(+0.00%)
Jun 14, 2007	58.75	60.75	59.50	58.75	196,186	+0.00(+0.00%)
Jun 13, 2007	58.75	59.50	58.65	58.75	76,583	+0.00(+0.00%)
Jun 12, 2007	58.75	59.20	58.25	58.75	48,486	+0.00(+0.00%)
Jun 11, 2007	58.75	58.75	58.75	58.75	0	+0.00(+0.00%)
Jun 08, 2007	58.75	59.15	57.80	58.75	489,180	+1.05(+1.82%)
Jun 07, 2007	57.70	58.40	57.50	57.70	93,572	-1.10(-1.87%)
Jun 06, 2007	58.80	59.40	58.50	58.80	140,263	-1.20(-2.00%)
Jun 05, 2007	60.00	60.45	59.90	60.00	109,989	-1.30(-2.12%)
Jun 04, 2007	61.30	61.30	60.70	61.30	103,903	-0.35(-0.57%)

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.