Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	42.73	43.90	42.52	43.53	11,838,027	+1.40(+3.32%)
Aug 30, 2007	42.21	42.58	41.55	42.13	11,683,832	-0.08(-0.19%)
Aug 29, 2007	40.55	42.35	40.42	42.21	9,012,078	+1.85(+4.58%)
Aug 28, 2007	40.93	41.37	40.16	40.36	14,397,089	-0.74(-1.80%)
Aug 27, 2007	41.41	41.67	40.95	41.10	5,502,787	-0.55(-1.33%)
Aug 24, 2007	41.04	41.67	40.55	41.65	6,281,856	+0.71(+1.74%)
Aug 23, 2007	41.98	42.31	40.83	40.94	8,640,828	-1.04(-2.47%)
Aug 22, 2007	40.51	42.11	40.40	41.98	13,105,668	+2.30(+5.79%)
Aug 21, 2007	39.74	39.91	38.48	39.68	14,800,752	+0.67(+1.71%)
Aug 20, 2007	40.87	40.87	38.62	39.01	15,286,058	-1.38(-3.42%)
Aug 17, 2007	40.45	41.53	39.28	40.39	17,784,834	+0.94(+2.39%)
Aug 16, 2007	38.27	39.98	37.01	39.45	19,512,182	+1.08(+2.82%)
Aug 15, 2007	39.63	39.92	38.27	38.36	16,792,098	-1.31(-3.30%)
Aug 14, 2007	41.77	41.53	39.57	39.67	13,761,224	-2.10(-5.03%)
Aug 13, 2007	41.17	42.25	41.51	41.77	11,072,202	+0.60(+1.46%)
Aug 10, 2007	40.94	41.59	39.76	41.17	18,536,726	-0.11(-0.26%)
Aug 09, 2007	42.26	43.00	40.90	41.28	21,023,234	-1.78(-4.13%)
Aug 08, 2007	41.41	43.74	41.38	43.05	20,823,294	+1.68(+4.07%)
Aug 07, 2007	40.30	41.66	40.01	41.37	16,507,652	+0.71(+1.74%)
Aug 06, 2007	40.07	40.93	39.10	40.66	18,718,638	+0.48(+1.18%)
Aug 03, 2007	41.04	41.76	40.18	40.19	12,894,369	-1.47(-3.53%)
Aug 02, 2007	40.01	41.83	39.66	41.66	17,071,620	+1.69(+4.23%)
Aug 01, 2007	40.01	40.53	39.00	39.97	17,508,192	-0.02(-0.05%)
Jul 31, 2007	41.88	42.05	39.94	39.99	15,942,450	-1.49(-3.58%)
Jul 30, 2007	41.00	41.61	40.56	41.47	13,256,530	+0.48(+1.16%)
Jul 27, 2007	41.15	41.98	40.56	41.00	20,107,526	-0.08(-0.19%)
Jul 26, 2007	42.33	42.46	40.58	41.08	20,873,872	-1.45(-3.40%)
Jul 25, 2007	42.91	43.24	42.19	42.52	14,615,809	-0.26(-0.60%)
Jul 24, 2007	43.90	44.02	42.75	42.78	16,663,565	-1.23(-2.80%)
Jul 23, 2007	44.79	44.93	43.94	44.02	11,114,613	-0.50(-1.13%)
Jul 20, 2007	45.14	45.90	43.90	44.52	15,634,890	-0.96(-2.12%)
Jul 19, 2007	44.92	45.84	44.91	45.48	14,125,808	+0.57(+1.28%)
Jul 18, 2007	45.46	45.49	44.83	44.91	12,524,786	-0.33(-0.73%)
Jul 17, 2007	45.65	45.65	45.14	45.24	11,842,720	-0.24(-0.54%)
Jul 16, 2007	46.66	46.68	45.38	45.48	15,934,109	-0.83(-1.78%)
Jul 13, 2007	46.05	46.71	45.57	46.31	29,591,554	+0.07(+0.14%)
Jul 12, 2007	44.00	46.53	43.31	46.24	49,657,032	+2.93(+6.77%)
Jul 11, 2007	42.74	43.61	42.73	43.31	16,760,741	+0.52(+1.22%)
Jul 10, 2007	43.74	43.66	42.74	42.79	23,427,604	-1.26(-2.86%)
Jul 09, 2007	44.76	44.64	43.90	44.05	18,443,352	-0.91(-2.03%)
Jul 06, 2007	42.35	45.05	42.10	44.96	45,715,820	+2.57(+6.06%)
Jul 05, 2007	41.63	42.53	41.59	42.39	11,765,548	+0.63(+1.50%)
Jul 03, 2007	42.25	42.25	41.67	41.76	6,026,347	-0.38(-0.91%)
Jul 02, 2007	42.00	42.28	41.67	42.15	10,159,793	+0.16(+0.38%)
Jun 29, 2007	42.40	42.43	41.82	41.99	11,117,688	+0.07(+0.16%)
Jun 28, 2007	42.09	42.18	41.79	41.92	12,101,325	-0.16(-0.39%)
Jun 27, 2007	41.53	42.19	41.20	42.09	15,240,122	+0.55(+1.34%)
Jun 26, 2007	41.82	42.38	41.45	41.53	24,879,408	-0.83(-1.95%)
Jun 25, 2007	42.13	42.73	41.92	42.36	21,207,706	-0.07(-0.17%)
Jun 22, 2007	41.97	42.79	41.93	42.43	15,926,232	-0.09(-0.20%)
Jun 21, 2007	42.42	42.70	42.03	42.52	12,218,668	+0.10(+0.23%)
Jun 20, 2007	41.99	42.96	41.80	42.42	30,710,860	+0.62(+1.48%)
Jun 19, 2007	42.05	42.35	41.69	41.80	20,817,994	-0.44(-1.05%)
Jun 18, 2007	42.13	42.36	42.09	42.24	15,245,010	+0.13(+0.30%)
Jun 15, 2007	42.46	42.55	42.10	42.11	12,957,986	-0.03(-0.08%)
Jun 14, 2007	41.92	42.19	41.84	42.15	10,843,484	+0.24(+0.58%)
Jun 13, 2007	41.47	41.96	41.37	41.90	11,620,215	+0.67(+1.62%)
Jun 12, 2007	41.17	41.71	41.06	41.24	12,683,070	-0.32(-0.76%)
Jun 11, 2007	41.66	41.79	41.37	41.55	8,444,838	-0.28(-0.68%)
Jun 08, 2007	41.29	41.88	41.13	41.84	11,215,799	+0.55(+1.34%)
Jun 07, 2007	42.32	42.15	41.18	41.28	16,725,458	-1.04(-2.45%)
Jun 06, 2007	42.23	42.37	41.66	42.32	15,898,865	+0.09(+0.22%)
Jun 05, 2007	41.80	42.26	41.73	42.23	12,572,498	+0.07(+0.17%)
Jun 04, 2007	41.78	42.16	41.66	42.15	10,395,528	+0.12(+0.28%)

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.