Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	43.11	43.66	43.04	43.35	3,508,016	+0.51(+1.20%)
Aug 30, 2007	42.62	43.17	42.52	42.84	3,002,506	-0.20(-0.47%)
Aug 29, 2007	41.74	43.06	41.58	43.04	4,584,535	+1.62(+3.92%)
Aug 28, 2007	42.73	42.85	41.30	41.42	6,177,635	-1.43(-3.33%)
Aug 27, 2007	43.30	43.44	42.83	42.85	3,268,463	-0.46(-1.05%)
Aug 24, 2007	42.85	43.32	42.59	43.30	3,239,054	+0.58(+1.36%)
Aug 23, 2007	43.20	43.34	42.52	42.72	5,528,542	-0.29(-0.67%)
Aug 22, 2007	42.58	43.27	42.41	43.01	4,796,993	+0.69(+1.63%)
Aug 21, 2007	40.86	42.44	40.73	42.32	7,722,450	+1.65(+4.06%)
Aug 20, 2007	40.99	41.62	40.25	40.67	7,512,098	-0.31(-0.75%)
Aug 17, 2007	41.91	42.50	40.58	40.98	13,871,542	-0.60(-1.45%)
Aug 16, 2007	40.86	41.81	40.19	41.58	9,216,620	+0.52(+1.27%)
Aug 15, 2007	42.76	42.76	40.92	41.06	9,907,575	-1.62(-3.80%)
Aug 14, 2007	43.19	43.36	42.63	42.68	6,171,476	-0.69(-1.59%)
Aug 13, 2007	44.23	44.60	14.34	43.37	5,912,928	-1.03(-2.32%)
Aug 10, 2007	44.23	44.96	43.88	44.40	7,378,095	+0.01(+0.02%)
Aug 09, 2007	45.28	46.04	44.40	44.40	9,676,297	-1.20(-2.63%)
Aug 08, 2007	45.63	45.72	44.88	45.60	9,552,754	+0.39(+0.87%)
Aug 07, 2007	43.88	45.51	43.87	45.21	11,276,700	+1.02(+2.32%)
Aug 06, 2007	42.84	44.20	42.50	44.18	6,622,715	+1.71(+4.03%)
Aug 03, 2007	43.01	43.37	42.41	42.47	8,697,372	-0.25(-0.58%)
Aug 02, 2007	42.21	42.80	42.09	42.71	5,995,215	+0.51(+1.20%)
Aug 01, 2007	42.12	42.91	41.42	42.21	9,492,376	+0.22(+0.54%)
Jul 31, 2007	41.86	42.87	41.86	41.98	8,349,109	+0.22(+0.54%)
Jul 30, 2007	41.12	41.82	41.08	41.76	8,980,669	+0.64(+1.55%)
Jul 27, 2007	41.59	42.00	41.05	41.12	7,301,570	-0.34(-0.81%)
Jul 26, 2007	41.84	42.14	40.96	41.46	8,977,035	-0.88(-2.07%)
Jul 25, 2007	42.54	42.56	41.78	42.33	5,043,828	+0.11(+0.25%)
Jul 24, 2007	42.75	43.56	42.09	42.23	7,339,103	-0.53(-1.23%)
Jul 23, 2007	43.27	43.34	42.66	42.76	3,706,621	-0.25(-0.57%)
Jul 20, 2007	43.65	43.67	42.81	43.00	5,251,108	-0.65(-1.50%)
Jul 19, 2007	44.05	44.05	43.42	43.65	4,400,028	-0.17(-0.38%)
Jul 18, 2007	43.60	44.03	43.53	43.82	5,631,910	+0.20(+0.47%)
Jul 17, 2007	43.38	43.86	43.29	43.62	5,325,776	+0.20(+0.45%)
Jul 16, 2007	43.95	44.10	43.29	43.42	4,305,732	-0.79(-1.79%)
Jul 13, 2007	43.35	44.28	43.01	44.22	6,527,576	+0.87(+2.01%)
Jul 12, 2007	42.65	43.42	42.42	43.34	7,477,845	+0.72(+1.68%)
Jul 11, 2007	42.37	42.73	42.29	42.63	4,734,730	+0.15(+0.35%)
Jul 10, 2007	42.83	42.83	42.07	42.48	6,798,955	-0.60(-1.39%)
Jul 09, 2007	43.27	43.27	42.80	43.08	6,202,220	-0.06(-0.13%)
Jul 06, 2007	42.31	43.30	42.24	43.13	6,082,578	+0.93(+2.20%)
Jul 05, 2007	42.13	42.26	41.85	42.21	4,394,275	+0.03(+0.07%)
Jul 03, 2007	42.07	42.32	41.80	42.18	4,112,683	-0.12(-0.28%)
Jul 02, 2007	41.77	42.34	41.72	42.30	6,317,813	+1.21(+2.96%)
Jun 29, 2007	41.11	41.48	40.92	41.08	7,151,164	+0.21(+0.52%)
Jun 28, 2007	41.02	41.23	40.66	40.87	5,315,501	-0.11(-0.27%)
Jun 27, 2007	40.12	41.06	40.07	40.99	6,666,398	+0.74(+1.83%)
Jun 26, 2007	40.19	40.36	40.06	40.25	7,201,534	+0.09(+0.23%)
Jun 25, 2007	40.16	40.28	39.81	40.16	5,699,062	+0.02(+0.05%)
Jun 22, 2007	39.94	40.42	39.81	40.14	6,484,292	-0.01(-0.03%)
Jun 21, 2007	39.45	40.18	39.24	40.15	7,004,135	+0.59(+1.49%)
Jun 20, 2007	39.60	39.89	39.24	39.56	5,300,178	+0.01(+0.04%)
Jun 19, 2007	39.12	39.60	39.11	39.55	4,859,043	+0.23(+0.59%)
Jun 18, 2007	39.25	39.62	39.25	39.31	3,358,441	-0.06(-0.16%)
Jun 15, 2007	39.46	39.62	39.33	39.38	5,506,573	+0.23(+0.59%)
Jun 14, 2007	39.18	39.39	39.03	39.15	3,280,669	-0.15(-0.38%)
Jun 13, 2007	38.72	39.29	38.69	39.29	4,046,852	+0.57(+1.47%)
Jun 12, 2007	38.74	39.13	38.69	38.73	3,556,860	-0.38(-0.97%)
Jun 11, 2007	39.12	39.25	38.84	39.10	4,100,758	-0.22(-0.55%)
Jun 08, 2007	38.72	39.48	38.72	39.32	5,668,378	+0.53(+1.36%)
Jun 07, 2007	39.33	39.53	38.80	38.80	9,882,570	-0.39(-1.00%)
Jun 06, 2007	38.82	39.34	38.51	39.19	7,096,882	+0.26(+0.67%)
Jun 05, 2007	39.20	39.24	38.72	38.93	4,219,497	-0.47(-1.19%)
Jun 04, 2007	39.29	39.80	39.25	39.40	3,915,414	-0.12(-0.30%)

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.