Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	48.86	49.06	48.61	48.87	94,642,040	+0.54(+1.12%)
Aug 30, 2007	47.83	48.74	47.75	48.33	138,876,832	+0.25(+0.52%)
Aug 29, 2007	47.05	48.12	47.05	48.08	113,156,472	+1.34(+2.87%)
Aug 28, 2007	47.60	47.70	46.71	46.74	105,734,912	-1.14(-2.38%)
Aug 27, 2007	48.05	48.20	47.84	47.88	72,468,944	-0.32(-0.66%)
Aug 24, 2007	47.38	48.24	47.32	48.20	88,179,960	+0.67(+1.41%)
Aug 23, 2007	47.82	47.85	47.23	47.53	118,633,512	-0.13(-0.27%)
Aug 22, 2007	47.38	47.70	47.27	47.66	114,980,144	+0.64(+1.36%)
Aug 21, 2007	46.48	47.13	46.39	47.02	114,989,504	+0.49(+1.05%)
Aug 20, 2007	46.48	46.72	46.08	46.53	144,665,872	+0.22(+0.48%)
Aug 17, 2007	46.31	46.59	45.59	46.31	223,215,840	+0.86(+1.89%)
Aug 16, 2007	45.54	45.91	40.55	45.45	362,322,624	-0.45(-0.98%)
Aug 15, 2007	46.68	47.09	45.81	45.90	213,861,888	-0.89(-1.90%)
Aug 14, 2007	47.69	47.74	46.73	46.79	153,524,016	-0.81(-1.70%)
Aug 13, 2007	47.68	47.88	47.48	47.60	116,913,688	+0.32(+0.68%)
Aug 10, 2007	47.21	47.83	46.63	47.28	246,977,904	-0.43(-0.90%)
Aug 09, 2007	48.19	48.97	47.69	47.71	242,339,424	-1.13(-2.31%)
Aug 08, 2007	48.51	49.06	48.40	48.84	164,830,352	+0.53(+1.10%)
Aug 07, 2007	47.88	48.62	47.48	48.31	167,307,280	+0.34(+0.71%)
Aug 06, 2007	47.46	48.02	47.03	47.97	190,805,696	+0.55(+1.16%)
Aug 03, 2007	47.56	48.31	47.15	47.42	165,986,304	-0.92(-1.90%)
Aug 02, 2007	47.94	48.43	47.79	48.34	177,365,360	+0.44(+0.92%)
Aug 01, 2007	47.39	47.93	46.98	47.90	301,152,128	+0.37(+0.78%)
Jul 31, 2007	48.97	48.99	47.43	47.53	260,107,248	-1.02(-2.10%)
Jul 30, 2007	48.21	48.73	47.95	48.55	165,929,040	+0.56(+1.17%)
Jul 27, 2007	48.89	49.12	47.99	47.99	246,354,704	-0.99(-2.02%)
Jul 26, 2007	49.07	49.47	48.05	48.98	318,534,944	-0.42(-0.85%)
Jul 25, 2007	49.57	49.67	49.06	49.40	170,671,904	+0.07(+0.14%)
Jul 24, 2007	49.71	50.10	49.05	49.33	175,496,448	-0.74(-1.48%)
Jul 23, 2007	50.21	50.31	49.92	50.07	107,230,688	+0.02(+0.04%)
Jul 20, 2007	50.29	50.36	49.74	50.05	163,668,688	-0.27(-0.54%)
Jul 19, 2007	50.41	50.66	50.31	50.32	116,491,616	+0.15(+0.30%)
Jul 18, 2007	49.94	50.17	49.64	50.17	144,518,736	-0.06(-0.12%)
Jul 17, 2007	49.97	50.30	49.92	50.23	124,692,136	+0.38(+0.76%)
Jul 16, 2007	49.90	50.08	49.76	49.85	77,662,336	-0.05(-0.10%)
Jul 13, 2007	49.62	49.97	49.57	49.90	74,187,208	+0.34(+0.69%)
Jul 12, 2007	49.05	49.67	48.92	49.56	107,657,920	+0.75(+1.54%)
Jul 11, 2007	48.37	48.81	48.32	48.81	99,571,064	+0.33(+0.68%)
Jul 10, 2007	48.62	48.90	48.43	48.48	104,386,336	-0.41(-0.84%)
Jul 09, 2007	48.90	48.98	48.72	48.89	66,758,844	+0.03(+0.06%)
Jul 06, 2007	48.71	48.91	48.50	48.86	65,803,988	+0.20(+0.41%)
Jul 05, 2007	48.35	48.77	48.29	48.66	73,526,008	+0.35(+0.72%)
Jul 03, 2007	48.10	48.32	48.04	48.31	34,803,236	+0.30(+0.62%)
Jul 02, 2007	47.71	48.05	47.68	48.01	80,904,328	+0.41(+0.86%)
Jun 29, 2007	47.79	47.88	47.21	47.60	124,789,248	+0.08(+0.17%)
Jun 28, 2007	47.52	47.85	47.47	47.52	116,576,144	-0.02(-0.04%)
Jun 27, 2007	46.74	47.56	46.70	47.54	141,211,136	+0.72(+1.54%)
Jun 26, 2007	47.32	47.32	46.74	46.82	128,091,664	-0.27(-0.57%)
Jun 25, 2007	47.31	47.58	46.82	47.09	136,606,448	-0.20(-0.42%)
Jun 22, 2007	47.64	47.71	47.14	47.29	153,411,552	-0.45(-0.94%)
Jun 21, 2007	47.30	47.79	47.08	47.74	143,182,224	+0.43(+0.91%)
Jun 20, 2007	47.83	47.92	47.24	47.31	161,940,800	-0.45(-0.94%)
Jun 19, 2007	47.63	47.86	47.51	47.76	109,680,600	-0.01(-0.02%)
Jun 18, 2007	47.85	47.87	47.67	47.77	75,766,496	+0.04(+0.08%)
Jun 15, 2007	47.75	47.87	47.65	47.73	100,407,600	+0.37(+0.78%)
Jun 14, 2007	47.10	47.49	47.09	47.36	101,551,504	+0.31(+0.66%)
Jun 13, 2007	46.74	47.09	46.54	47.05	148,025,200	+0.51(+1.10%)
Jun 12, 2007	46.57	47.04	46.45	46.54	154,107,296	-0.28(-0.60%)
Jun 11, 2007	46.89	47.19	46.76	46.82	95,290,592	-0.09(-0.19%)
Jun 08, 2007	46.33	46.93	46.16	46.91	177,592,224	+0.57(+1.23%)
Jun 07, 2007	46.91	47.21	46.32	46.34	221,424,160	-0.73(-1.55%)
Jun 06, 2007	47.37	47.38	46.96	47.07	183,187,280	-0.51(-1.07%)
Jun 05, 2007	47.43	47.58	47.00	47.58	151,166,624	-0.00(-0.00%)
Jun 04, 2007	47.27	47.64	47.24	47.58	65,379,892	+0.14(+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.