Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	53.72	53.94	53.02	53.31	591,558	+0.80(+1.53%)
Aug 30, 2007	52.14	53.13	52.13	52.50	759,027	-1.04(-1.94%)
Aug 29, 2007	52.91	53.64	52.54	53.54	909,010	+1.18(+2.25%)
Aug 28, 2007	53.37	53.40	52.27	52.36	851,504	-1.72(-3.18%)
Aug 27, 2007	53.93	54.35	53.83	54.09	514,876	-0.50(-0.91%)
Aug 24, 2007	53.68	54.58	53.58	54.58	488,245	+0.82(+1.53%)
Aug 23, 2007	53.91	53.91	53.33	53.76	647,833	-0.32(-0.59%)
Aug 22, 2007	53.81	54.20	53.46	54.08	618,772	+0.53(+0.99%)
Aug 21, 2007	52.93	54.28	52.93	53.55	1,085,222	+0.11(+0.21%)
Aug 20, 2007	53.53	53.65	52.79	53.44	955,303	-0.97(-1.78%)
Aug 17, 2007	54.41	54.73	53.10	54.40	1,884,796	+1.37(+2.59%)
Aug 16, 2007	51.58	53.11	50.25	53.03	3,345,556	+1.54(+3.00%)
Aug 15, 2007	52.13	52.79	51.39	51.49	1,882,479	-1.85(-3.47%)
Aug 14, 2007	54.86	54.87	53.18	53.34	1,889,680	-1.74(-3.16%)
Aug 13, 2007	56.73	56.73	54.91	55.08	2,038,685	+0.06(+0.10%)
Aug 10, 2007	54.96	55.50	54.42	55.02	3,176,241	-0.77(-1.38%)
Aug 09, 2007	56.24	56.90	55.63	55.79	2,175,492	-2.19(-3.78%)
Aug 08, 2007	57.84	58.44	57.41	57.98	1,684,299	+0.93(+1.64%)
Aug 07, 2007	56.49	57.32	56.08	57.05	2,618,943	+1.47(+2.64%)
Aug 06, 2007	54.05	55.75	53.84	55.58	2,095,324	+2.20(+4.12%)
Aug 03, 2007	53.52	54.19	53.13	53.38	2,450,954	-0.81(-1.50%)
Aug 02, 2007	54.87	55.21	53.95	54.19	3,461,569	+2.59(+5.02%)
Aug 01, 2007	52.41	52.49	50.27	51.60	3,324,099	-0.81(-1.55%)
Jul 31, 2007	53.94	54.15	52.28	52.41	2,050,630	-0.76(-1.42%)
Jul 30, 2007	52.85	53.40	52.51	53.17	1,106,401	+1.11(+2.14%)
Jul 27, 2007	52.64	53.17	51.98	52.06	1,781,079	-0.09(-0.17%)
Jul 26, 2007	52.87	53.32	51.74	52.14	2,740,453	-2.40(-4.41%)
Jul 25, 2007	55.43	55.47	53.84	54.55	2,711,885	-0.89(-1.61%)
Jul 24, 2007	57.04	57.07	55.26	55.44	1,715,692	-1.49(-2.61%)
Jul 23, 2007	56.62	57.34	56.32	56.93	864,680	+0.11(+0.19%)
Jul 20, 2007	57.37	57.51	56.64	56.82	1,075,494	-1.62(-2.77%)
Jul 19, 2007	59.09	59.30	58.31	58.44	801,756	-0.93(-1.57%)
Jul 18, 2007	59.57	59.89	58.65	59.37	1,001,980	-0.53(-0.88%)
Jul 17, 2007	60.48	60.69	59.59	59.90	1,161,444	-0.10(-0.16%)
Jul 16, 2007	60.43	60.62	59.92	60.00	544,150	-0.10(-0.16%)
Jul 13, 2007	60.33	60.58	59.92	60.09	491,570	-0.11(-0.18%)
Jul 12, 2007	59.45	60.28	59.42	60.20	538,116	+1.19(+2.01%)
Jul 11, 2007	58.67	59.37	58.58	59.01	1,510,050	+0.58(+1.00%)
Jul 10, 2007	59.10	59.37	58.41	58.43	625,668	-0.98(-1.65%)
Jul 09, 2007	59.77	59.87	59.27	59.41	1,017,372	+0.21(+0.36%)
Jul 06, 2007	58.75	59.32	58.72	59.20	240,982	+0.45(+0.77%)
Jul 05, 2007	58.72	58.91	58.42	58.75	348,605	-0.36(-0.60%)
Jul 03, 2007	58.97	59.10	58.80	59.10	285,928	+0.49(+0.83%)
Jul 02, 2007	58.44	58.89	58.40	58.62	526,787	+0.99(+1.72%)
Jun 29, 2007	57.61	58.06	57.19	57.63	544,273	+0.31(+0.54%)
Jun 28, 2007	57.20	57.76	57.11	57.32	644,262	-0.24(-0.42%)
Jun 27, 2007	56.55	57.63	56.39	57.56	1,230,402	-0.07(-0.13%)
Jun 26, 2007	58.07	58.18	57.51	57.63	1,144,944	-0.67(-1.16%)
Jun 25, 2007	58.37	59.13	58.13	58.31	1,256,384	+0.20(+0.35%)
Jun 22, 2007	59.14	59.22	57.90	58.11	1,099,136	-1.61(-2.69%)
Jun 21, 2007	59.55	59.72	59.17	59.71	455,120	-0.41(-0.69%)
Jun 20, 2007	61.29	61.34	59.92	60.13	394,782	-0.15(-0.24%)
Jun 19, 2007	60.13	60.41	59.99	60.27	409,067	+0.40(+0.66%)
Jun 18, 2007	60.50	60.53	59.83	59.88	364,860	-0.03(-0.05%)
Jun 15, 2007	60.25	60.30	59.89	59.91	1,554,750	+0.34(+0.57%)
Jun 14, 2007	59.12	59.69	58.97	59.57	1,070,199	+0.81(+1.38%)
Jun 13, 2007	58.45	58.86	58.06	58.75	452,411	+1.00(+1.73%)
Jun 12, 2007	58.68	58.82	57.72	57.76	411,776	-1.20(-2.04%)
Jun 11, 2007	58.73	59.19	58.39	58.96	499,820	+0.31(+0.53%)
Jun 08, 2007	58.11	58.68	56.85	58.65	559,665	-0.06(-0.11%)
Jun 07, 2007	59.73	60.00	58.71	58.71	637,366	-1.92(-3.16%)
Jun 06, 2007	61.06	61.01	60.37	60.63	576,782	-0.80(-1.31%)
Jun 05, 2007	61.89	61.98	61.19	61.43	619,757	-0.80(-1.29%)
Jun 04, 2007	61.96	62.36	61.93	62.24	287,652	+0.03(+0.05%)
Jun 01, 2007	61.87	62.43	61.83	62.21	601,656	+0.54(+0.88%)
May 31, 2007	61.61	62.05	61.66	61.66	518,414	+0.70(+1.15%)
May 30, 2007	60.05	61.08	59.86	60.96	548,336	+0.38(+0.63%)
May 29, 2007	61.04	61.12	60.44	60.58	345,650	-0.05(-0.08%)
May 25, 2007	60.66	60.83	60.44	60.63	451,919	+0.06(+0.11%)
May 24, 2007	61.35	61.50	60.41	60.57	971,688	-0.89(-1.45%)
May 23, 2007	61.70	62.08	61.43	61.46	626,160	+0.41(+0.68%)
May 22, 2007	61.17	61.40	60.86	61.04	367,815	+0.06(+0.09%)
May 21, 2007	61.51	61.61	60.95	60.99	770,725	-0.56(-0.91%)
May 18, 2007	60.99	61.64	61.12	61.55	503,021	+0.23(+0.37%)
May 17, 2007	61.95	63.12	61.25	61.32	497,357	-0.49(-0.79%)
May 16, 2007	61.85	61.94	61.12	61.81	507,208	+0.05(+0.08%)
May 15, 2007	62.00	62.53	61.72	61.76	658,423	-0.22(-0.35%)
May 14, 2007	62.23	62.38	61.67	61.98	907,163	-0.42(-0.68%)
May 11, 2007	61.15	62.45	61.15	62.40	538,855	+1.63(+2.69%)
May 10, 2007	61.91	61.91	60.76	60.77	473,345	-1.45(-2.34%)
May 09, 2007	61.99	62.32	61.83	62.22	1,005,181	+0.62(+1.00%)
May 08, 2007	61.24	61.72	60.89	61.61	818,010	-0.23(-0.37%)
May 07, 2007	61.81	62.56	61.72	61.83	538,871	-1.63(-2.57%)
May 04, 2007	63.11	63.64	63.04	63.47	613,600	+0.46(+0.73%)
May 03, 2007	63.08	63.08	62.60	63.00	1,339,277	-0.98(-1.54%)
May 02, 2007	62.69	64.07	62.69	63.98	1,169,202	+0.28(+0.43%)
May 01, 2007	64.10	64.16	63.28	63.71	589,834	-0.04(-0.06%)
Apr 30, 2007	63.82	64.39	63.72	63.75	451,180	-0.07(-0.11%)
Apr 27, 2007	63.63	64.03	63.34	63.82	486,028	-0.02(-0.03%)
Apr 26, 2007	64.18	64.18	63.71	63.84	265,487	-0.34(-0.54%)
Apr 25, 2007	63.31	64.25	63.22	64.18	709,771	+1.68(+2.69%)
Apr 24, 2007	62.52	62.64	62.18	62.50	651,281	+0.50(+0.81%)
Apr 23, 2007	61.72	62.55	61.70	62.00	548,952	+0.09(+0.14%)
Apr 20, 2007	62.40	62.53	61.78	61.91	612,984	+1.50(+2.49%)
Apr 19, 2007	60.30	60.70	60.14	60.40	1,276,333	-0.51(-0.84%)
Apr 18, 2007	60.59	61.19	60.53	60.91	931,298	+0.33(+0.55%)
Apr 17, 2007	61.04	61.04	60.15	60.58	560,035	-0.58(-0.94%)
Apr 16, 2007	61.51	61.60	61.07	61.16	446,870	+1.45(+2.43%)
Apr 13, 2007	59.96	60.11	59.30	59.70	434,556	+0.34(+0.57%)
Apr 12, 2007	58.73	59.40	58.57	59.36	442,930	+0.57(+0.97%)
Apr 11, 2007	59.24	59.27	58.69	58.80	276,692	-0.47(-0.79%)
Apr 10, 2007	58.98	59.40	58.94	59.27	542,180	+0.93(+1.59%)
Apr 09, 2007	58.84	58.84	58.30	58.34	383,084	-0.37(-0.64%)
Apr 05, 2007	58.45	58.75	58.27	58.71	624,313	+0.11(+0.18%)
Apr 04, 2007	58.34	58.83	58.28	58.61	680,711	-0.36(-0.61%)
Apr 03, 2007	58.62	59.04	58.49	58.97	811,484	+0.32(+0.54%)
Apr 02, 2007	58.37	58.74	57.98	58.65	537,747	+0.32(+0.54%)
Mar 30, 2007	58.45	58.66	58.21	58.33	688,592	-0.40(-0.68%)
Mar 29, 2007	58.59	58.77	58.20	58.73	708,786	+0.41(+0.71%)
Mar 28, 2007	58.67	58.82	58.31	58.32	619,018	-1.14(-1.91%)
Mar 27, 2007	59.14	59.79	59.07	59.45	460,415	-0.67(-1.11%)
Mar 26, 2007	60.06	60.14	59.25	60.12	615,324	-0.56(-0.92%)
Mar 23, 2007	60.41	60.77	60.28	60.68	591,928	+0.63(+1.04%)
Mar 22, 2007	60.19	60.48	59.96	60.05	535,284	+0.09(+0.15%)
Mar 21, 2007	58.64	60.06	58.28	59.96	638,474	+1.70(+2.91%)
Mar 20, 2007	57.50	58.38	57.40	58.27	364,244	+0.57(+0.99%)
Mar 19, 2007	57.31	57.86	57.22	57.70	951,862	+1.28(+2.27%)
Mar 16, 2007	56.51	56.83	55.26	56.42	1,144,698	+0.02(+0.04%)
Mar 15, 2007	56.03	56.49	55.96	56.39	1,126,842	+0.44(+0.78%)
Mar 14, 2007	55.60	56.12	54.86	55.95	1,483,822	-0.24(-0.43%)
Mar 13, 2007	58.13	57.79	56.16	56.20	1,091,994	-1.93(-3.32%)
Mar 12, 2007	57.91	58.30	57.76	58.13	922,555	+0.14(+0.24%)
Mar 09, 2007	57.69	58.13	57.53	57.99	541,933	+0.04(+0.07%)
Mar 08, 2007	57.67	58.15	57.45	57.95	819,611	+0.84(+1.46%)
Mar 07, 2007	56.72	57.58	56.65	57.11	850,519	+0.66(+1.17%)
Mar 06, 2007	55.71	56.60	55.63	56.46	789,196	+1.37(+2.49%)
Mar 05, 2007	55.41	55.98	54.99	55.08	1,099,383	-0.55(-0.99%)
Mar 02, 2007	56.29	56.43	55.61	55.64	1,053,329	-0.97(-1.72%)
Mar 01, 2007	56.09	56.83	55.84	56.61	1,427,629	+0.37(+0.65%)
Feb 28, 2007	56.36	56.54	55.82	56.25	981,292	-0.46(-0.82%)
Feb 27, 2007	58.06	58.21	56.04	56.71	1,437,398	-2.95(-4.94%)
Feb 26, 2007	60.40	60.46	59.18	59.66	2,821,483	-0.93(-1.54%)
Feb 23, 2007	60.40	60.74	60.26	60.59	592,420	+0.01(+0.01%)
Feb 22, 2007	60.14	60.66	60.10	60.58	389,364	+0.08(+0.13%)
Feb 21, 2007	60.64	60.78	60.23	60.50	839,067	-1.10(-1.79%)
Feb 20, 2007	61.43	61.73	61.04	61.61	602,518	-0.04(-0.07%)
Feb 16, 2007	61.06	61.74	60.91	61.65	1,307,980	+1.17(+1.93%)
Feb 15, 2007	60.56	60.61	60.12	60.48	1,026,607	+1.98(+3.39%)
Feb 14, 2007	57.41	58.63	57.41	58.49	937,666	+0.77(+1.34%)
Feb 13, 2007	57.52	57.73	57.37	57.72	362,585	+0.82(+1.44%)
Feb 12, 2007	56.75	57.03	56.55	56.90	455,623	-0.20(-0.36%)
Feb 09, 2007	57.37	57.62	56.88	57.11	590,327	-0.61(-1.06%)
Feb 08, 2007	57.19	57.86	57.15	57.72	426,306	-0.54(-0.92%)
Feb 07, 2007	57.99	58.45	57.93	58.25	451,673	+0.44(+0.76%)
Feb 06, 2007	57.41	58.00	57.39	57.81	565,083	+0.48(+0.84%)
Feb 05, 2007	56.96	57.41	56.86	57.33	376,188	-0.52(-0.90%)
Feb 02, 2007	57.67	57.95	57.41	57.85	305,876	-0.08(-0.14%)
Feb 01, 2007	57.84	58.02	57.67	57.93	639,213	+0.21(+0.37%)
Jan 31, 2007	56.86	57.86	56.64	57.72	500,805	+0.32(+0.57%)
Jan 30, 2007	57.07	57.41	57.03	57.40	417,809	+0.79(+1.39%)
Jan 29, 2007	56.85	57.03	56.51	56.61	463,740	-0.13(-0.23%)
Jan 26, 2007	56.71	56.81	56.30	56.74	489,107	-0.45(-0.78%)
Jan 25, 2007	57.90	57.94	57.08	57.19	610,029	-0.43(-0.75%)
Jan 24, 2007	57.24	57.63	57.15	57.62	640,814	+0.42(+0.74%)
Jan 23, 2007	56.98	57.43	56.85	57.20	1,076,971	+1.19(+2.12%)
Jan 22, 2007	56.66	56.67	55.87	56.01	752,254	-0.05(-0.09%)
Jan 19, 2007	55.82	56.22	55.65	56.06	509,917	+0.29(+0.52%)
Jan 18, 2007	55.95	56.10	55.61	55.77	666,057	-0.15(-0.28%)
Jan 17, 2007	55.66	56.23	55.58	55.92	434,433	+0.05(+0.09%)
Jan 16, 2007	56.30	56.33	55.75	55.87	428,276	+0.39(+0.70%)
Jan 12, 2007	55.43	55.56	55.20	55.48	546,613	+0.38(+0.69%)
Jan 11, 2007	54.56	55.21	54.55	55.10	780,330	+0.29(+0.53%)
Jan 10, 2007	54.28	54.85	54.16	54.81	1,094,950	-0.24(-0.43%)
Jan 09, 2007	55.30	55.36	54.82	55.04	545,135	-0.42(-0.76%)
Jan 08, 2007	55.60	55.66	55.22	55.47	707,924	-0.38(-0.68%)
Jan 05, 2007	55.99	56.03	55.61	55.85	506,223	-1.03(-1.81%)
Jan 04, 2007	56.61	57.00	56.33	56.88	502,406	-0.06(-0.10%)
Jan 03, 2007	57.33	57.50	56.75	56.94	669,628	+0.21(+0.37%)
Dec 29, 2006	56.44	56.89	56.36	56.72	198,869	-0.12(-0.21%)
Dec 28, 2006	56.98	57.08	56.64	56.85	839,190	+0.19(+0.33%)
Dec 27, 2006	56.28	56.70	56.25	56.66	485,043	+0.11(+0.19%)
Dec 26, 2006	56.52	56.81	56.21	56.55	285,558	+0.56(+1.00%)
Dec 22, 2006	56.10	56.16	55.53	55.99	368,308	+0.06(+0.10%)
Dec 21, 2006	55.92	56.07	55.73	55.94	181,506	+0.29(+0.53%)
Dec 20, 2006	56.08	56.25	55.64	55.64	460,908	-0.28(-0.49%)
Dec 19, 2006	55.63	56.07	55.60	55.92	413,746	+0.17(+0.31%)
Dec 18, 2006	55.95	56.07	55.71	55.75	364,613	-0.14(-0.25%)
Dec 15, 2006	55.98	56.01	55.67	55.89	956,295	-0.02(-0.04%)
Dec 14, 2006	55.59	56.05	55.56	55.91	779,714	+0.11(+0.20%)
Dec 13, 2006	55.92	55.93	55.58	55.80	443,176	-0.24(-0.42%)
Dec 12, 2006	55.97	56.10	55.71	56.03	359,934	-0.21(-0.38%)
Dec 11, 2006	55.50	56.32	55.47	56.25	441,206	+1.36(+2.47%)
Dec 08, 2006	55.42	55.56	54.85	54.89	594,760	-0.50(-0.91%)
Dec 07, 2006	55.60	55.73	55.34	55.39	736,493	+0.82(+1.50%)
Dec 06, 2006	54.49	54.95	54.38	54.57	935,239	+0.19(+0.34%)
Dec 05, 2006	54.33	54.60	54.26	54.39	398,353	+0.02(+0.03%)
Dec 04, 2006	54.14	54.42	54.00	54.37	250,341	+0.31(+0.57%)
Dec 01, 2006	53.81	54.39	53.57	54.06	401,801	+0.32(+0.60%)
Nov 30, 2006	53.69	53.98	53.56	53.74	368,800	+0.15(+0.29%)
Nov 29, 2006	53.84	53.91	53.32	53.58	391,211	+0.78(+1.48%)
Nov 28, 2006	52.44	52.88	52.32	52.80	266,841	+0.41(+0.79%)
Nov 27, 2006	53.29	53.38	52.38	52.39	509,671	-1.11(-2.08%)
Nov 24, 2006	53.44	53.91	53.34	53.50	199,115	-0.33(-0.62%)
Nov 22, 2006	53.87	54.01	53.69	53.83	436,034	+0.38(+0.71%)
Nov 21, 2006	53.36	53.53	53.29	53.45	331,120	+0.75(+1.42%)
Nov 20, 2006	52.75	52.95	52.62	52.70	262,778	-0.11(-0.20%)
Nov 17, 2006	52.53	52.92	52.39	52.81	431,108	-0.30(-0.57%)
Nov 16, 2006	52.95	53.18	52.88	53.11	532,821	+0.02(+0.03%)
Nov 15, 2006	52.80	53.28	52.80	53.09	326,071	-0.03(-0.06%)
Nov 14, 2006	53.08	53.16	52.43	53.13	415,962	+0.66(+1.25%)
Nov 13, 2006	52.50	52.69	52.36	52.47	490,831	+0.06(+0.11%)
Nov 10, 2006	52.40	52.62	52.25	52.41	351,561	+0.15(+0.30%)
Nov 09, 2006	52.32	52.57	52.18	52.26	681,203	-0.22(-0.42%)
Nov 08, 2006	51.89	52.64	51.89	52.48	743,265	+0.27(+0.51%)
Nov 07, 2006	52.15	52.53	52.06	52.21	811,607	+1.10(+2.14%)
Nov 06, 2006	50.90	51.27	50.85	51.11	596,730	+1.00(+1.99%)
Nov 03, 2006	50.53	50.56	50.09	50.11	1,812,725	-0.13(-0.26%)
Nov 02, 2006	50.02	50.34	49.98	50.24	1,172,773	+1.80(+3.72%)
Nov 01, 2006	49.03	49.13	48.44	48.44	712,111	-0.67(-1.37%)
Oct 31, 2006	48.85	49.19	48.78	49.12	508,070	-0.37(-0.75%)
Oct 30, 2006	49.49	49.63	49.29	49.49	964,915	-0.18(-0.36%)
Oct 27, 2006	49.65	49.82	49.37	49.67	628,254	-0.02(-0.05%)
Oct 26, 2006	49.42	49.70	49.19	49.69	729,597	+0.84(+1.71%)
Oct 25, 2006	48.72	48.95	48.59	48.86	544,273	+0.16(+0.33%)
Oct 24, 2006	48.35	48.90	48.27	48.69	901,745	+0.01(+0.02%)
Oct 23, 2006	47.93	48.73	47.88	48.68	282,234	+0.35(+0.72%)
Oct 20, 2006	48.30	48.40	48.12	48.34	220,787	+0.07(+0.13%)
Oct 19, 2006	48.08	48.42	47.99	48.27	232,239	+0.41(+0.87%)
Oct 18, 2006	47.91	48.04	47.61	47.86	332,967	+0.28(+0.60%)
Oct 17, 2006	47.55	47.64	47.25	47.57	307,231	-1.14(-2.33%)
Oct 16, 2006	48.45	48.71	48.23	48.71	474,330	-0.33(-0.68%)
Oct 13, 2006	48.72	49.19	48.66	49.04	1,396,393	-0.42(-0.85%)
Oct 12, 2006	48.81	49.61	48.76	49.46	307,846	+0.37(+0.76%)
Oct 11, 2006	48.95	49.40	48.89	49.09	254,281	+0.04(+0.08%)
Oct 10, 2006	48.80	49.12	48.64	49.05	297,380	+0.32(+0.65%)
Oct 09, 2006	48.56	48.79	48.51	48.73	156,263	+0.15(+0.30%)
Oct 06, 2006	48.64	48.77	48.44	48.59	823,182	+0.07(+0.15%)
Oct 05, 2006	48.19	48.52	48.06	48.51	314,127	+0.80(+1.69%)
Oct 04, 2006	47.14	47.77	47.07	47.71	380,129	+0.65(+1.38%)
Oct 03, 2006	46.64	47.32	46.61	47.06	191,850	-0.08(-0.17%)
Oct 02, 2006	46.98	47.46	46.95	47.14	823,552	+0.08(+0.17%)
Sep 29, 2006	47.22	47.22	46.85	47.06	208,104	-0.24(-0.50%)
Sep 28, 2006	47.10	47.36	46.94	47.30	134,713	-0.13(-0.27%)
Sep 27, 2006	47.20	47.52	47.09	47.43	166,360	-0.45(-0.93%)

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.