Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	46.33	46.91	45.91	46.58	290,749	+0.79(+1.71%)
Aug 30, 2007	45.23	46.50	44.82	45.79	877,783	+0.56(+1.23%)
Aug 29, 2007	45.16	45.70	44.89	45.23	1,540,875	+0.17(+0.39%)
Aug 28, 2007	44.90	45.49	44.30	45.06	309,041	-0.09(-0.20%)
Aug 27, 2007	45.78	45.78	44.26	45.15	295,081	-0.22(-0.49%)
Aug 24, 2007	44.34	45.68	44.14	45.37	280,159	+1.39(+3.16%)
Aug 23, 2007	43.31	45.20	43.35	43.98	430,106	+0.66(+1.53%)
Aug 22, 2007	43.51	43.70	42.59	43.31	370,657	+0.41(+0.96%)
Aug 21, 2007	43.66	44.80	42.46	42.90	595,217	-0.76(-1.73%)
Aug 20, 2007	41.63	44.30	41.55	43.66	921,107	+1.71(+4.08%)
Aug 17, 2007	43.00	43.43	41.85	41.95	1,104,029	-0.27(-0.65%)
Aug 16, 2007	43.06	42.73	40.13	42.22	1,337,013	-0.84(-1.94%)
Aug 15, 2007	43.75	44.08	42.50	43.06	769,715	-1.08(-2.45%)
Aug 14, 2007	45.48	45.93	43.84	44.14	389,430	-1.49(-3.27%)
Aug 13, 2007	47.30	47.29	45.35	45.63	484,742	-1.67(-3.54%)
Aug 10, 2007	46.33	47.44	45.70	47.30	589,200	+0.41(+0.87%)
Aug 09, 2007	45.66	48.14	45.10	46.90	1,013,049	-0.10(-0.20%)
Aug 08, 2007	45.22	48.13	45.03	46.99	1,566,869	+2.44(+5.48%)
Aug 07, 2007	42.94	45.25	42.90	44.55	544,432	+1.60(+3.73%)
Aug 06, 2007	43.17	43.18	41.76	42.94	596,180	-0.06(-0.14%)
Aug 03, 2007	43.13	44.09	42.79	43.00	450,083	-1.09(-2.48%)
Aug 02, 2007	44.30	44.49	43.31	44.09	575,481	+0.30(+0.68%)
Aug 01, 2007	44.13	45.22	42.76	43.80	619,286	-0.92(-2.06%)
Jul 31, 2007	43.57	45.23	43.58	44.72	1,004,866	+1.15(+2.64%)
Jul 30, 2007	42.96	44.17	42.69	43.57	753,830	+0.91(+2.13%)
Jul 27, 2007	42.30	43.70	41.82	42.66	975,502	+0.68(+1.61%)
Jul 26, 2007	42.48	43.35	41.22	41.98	1,078,034	-0.43(-1.01%)
Jul 25, 2007	41.95	42.48	41.07	42.41	554,060	+0.39(+0.92%)
Jul 24, 2007	42.47	42.67	41.59	42.02	515,309	-1.03(-2.40%)
Jul 23, 2007	43.05	43.73	42.56	43.06	475,837	-0.40(-0.93%)
Jul 20, 2007	42.90	43.46	42.69	43.46	433,476	+0.56(+1.31%)
Jul 19, 2007	42.15	43.03	41.80	42.90	709,303	+0.34(+0.79%)
Jul 18, 2007	42.11	43.26	41.87	42.56	609,658	-0.03(-0.08%)
Jul 17, 2007	42.79	43.56	42.37	42.59	783,916	-1.62(-3.66%)
Jul 16, 2007	44.46	44.71	43.96	44.21	872,970	+0.04(+0.09%)
Jul 13, 2007	44.01	44.37	43.59	44.17	415,665	+0.44(+1.00%)
Jul 12, 2007	42.88	44.27	42.77	43.73	703,526	+0.76(+1.78%)
Jul 11, 2007	42.27	43.05	42.08	42.97	427,218	+0.17(+0.41%)
Jul 10, 2007	42.92	43.37	42.49	42.79	482,095	-0.85(-1.94%)
Jul 09, 2007	44.37	44.37	43.43	43.64	389,671	+0.26(+0.60%)
Jul 06, 2007	42.98	43.68	42.96	43.38	382,691	+0.27(+0.62%)
Jul 05, 2007	43.07	43.26	42.24	43.11	532,157	+0.05(+0.11%)
Jul 03, 2007	43.17	43.60	43.06	43.07	249,591	+0.07(+0.16%)
Jul 02, 2007	42.62	43.15	42.29	43.00	547,561	+0.75(+1.77%)
Jun 29, 2007	41.94	43.16	41.94	42.25	800,042	+0.88(+2.14%)
Jun 28, 2007	41.28	42.63	41.24	41.37	1,285,266	+0.39(+0.95%)
Jun 27, 2007	39.05	41.39	39.05	40.97	1,830,661	+3.13(+8.27%)
Jun 26, 2007	38.68	38.83	37.58	37.85	393,041	-0.83(-2.15%)
Jun 25, 2007	39.35	39.41	38.34	38.68	495,092	-0.71(-1.80%)
Jun 22, 2007	39.65	39.65	38.50	39.39	219,506	-0.10(-0.24%)
Jun 21, 2007	39.05	39.60	38.39	39.48	373,545	+0.57(+1.46%)
Jun 20, 2007	39.87	40.55	38.77	38.91	602,438	-0.96(-2.41%)
Jun 19, 2007	39.53	40.07	39.14	39.87	368,009	+0.40(+1.01%)
Jun 18, 2007	39.14	39.69	39.01	39.47	458,507	+0.23(+0.59%)
Jun 15, 2007	38.99	39.50	38.99	39.24	317,706	+0.33(+0.85%)
Jun 14, 2007	37.64	39.07	37.64	38.91	514,347	+1.20(+3.20%)
Jun 13, 2007	37.97	38.01	37.40	37.70	413,740	+0.48(+1.29%)
Jun 12, 2007	37.33	37.73	37.12	37.22	268,365	-0.21(-0.55%)
Jun 11, 2007	37.21	37.81	37.21	37.43	268,365	-0.00(-0.01%)
Jun 08, 2007	37.13	37.43	36.79	37.43	475,596	+0.20(+0.55%)
Jun 07, 2007	38.21	38.42	37.04	37.23	477,040	-0.88(-2.30%)
Jun 06, 2007	38.87	38.87	37.95	38.11	527,584	-0.69(-1.77%)
Jun 05, 2007	39.75	39.75	38.44	38.79	299,173	-0.17(-0.45%)
Jun 04, 2007	38.22	39.05	38.11	38.97	521,567	+0.66(+1.72%)

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.