Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	30.18	30.96	29.51	30.64	2,646,482	+0.79(+2.66%)
Aug 30, 2007	30.33	30.67	29.53	29.85	945,658	-0.68(-2.22%)
Aug 29, 2007	29.89	31.16	29.76	30.53	2,214,414	+0.97(+3.28%)
Aug 28, 2007	30.53	30.60	29.49	29.56	1,369,265	-1.01(-3.30%)
Aug 27, 2007	31.74	31.87	30.54	30.56	896,745	-1.21(-3.81%)
Aug 24, 2007	31.99	32.23	31.46	31.78	738,447	-0.26(-0.82%)
Aug 23, 2007	33.58	33.58	31.91	32.04	982,395	-1.13(-3.42%)
Aug 22, 2007	32.86	33.99	32.62	33.17	814,088	+0.90(+2.79%)
Aug 21, 2007	32.15	32.61	31.74	32.27	900,770	-0.05(-0.15%)
Aug 20, 2007	33.53	33.64	32.01	32.32	934,307	-0.87(-2.63%)
Aug 17, 2007	34.89	36.08	31.40	33.19	2,648,340	-0.30(-0.90%)
Aug 16, 2007	31.88	33.92	30.87	33.49	2,145,688	+1.05(+3.23%)
Aug 15, 2007	34.05	34.16	32.37	32.44	2,186,242	-1.85(-5.40%)
Aug 14, 2007	35.66	35.89	33.93	34.30	1,717,437	-1.66(-4.61%)
Aug 13, 2007	37.36	38.14	35.61	35.95	1,358,430	-1.16(-3.13%)
Aug 10, 2007	38.52	38.69	36.78	37.12	1,157,328	-1.45(-3.77%)
Aug 09, 2007	39.44	41.18	37.79	38.57	1,926,162	-1.37(-3.42%)
Aug 08, 2007	40.44	41.34	38.33	39.94	1,713,723	+1.33(+3.44%)
Aug 07, 2007	37.93	39.05	36.98	38.61	1,298,352	+0.68(+1.79%)
Aug 06, 2007	38.60	38.60	35.28	37.93	1,672,858	-0.46(-1.19%)
Aug 03, 2007	38.05	39.15	37.89	38.38	1,506,821	-0.77(-1.96%)
Aug 02, 2007	38.69	39.63	38.44	39.15	1,055,901	+0.46(+1.18%)
Aug 01, 2007	40.32	40.70	37.79	38.69	1,620,715	-0.59(-1.50%)
Jul 31, 2007	40.70	42.13	39.02	39.29	2,119,580	-0.26(-0.66%)
Jul 30, 2007	39.05	39.92	38.67	39.55	729,955	+0.83(+2.15%)
Jul 27, 2007	39.97	40.12	38.55	38.71	1,780,488	-1.02(-2.56%)
Jul 26, 2007	40.26	40.48	38.95	39.73	994,055	-1.07(-2.61%)
Jul 25, 2007	39.78	41.00	39.36	40.80	1,068,843	+1.06(+2.66%)
Jul 24, 2007	40.36	40.72	39.57	39.74	967,915	-1.02(-2.50%)
Jul 23, 2007	41.32	41.36	40.56	40.76	1,024,014	-0.63(-1.52%)
Jul 20, 2007	42.94	43.10	41.31	41.39	1,354,818	-1.40(-3.26%)
Jul 19, 2007	42.89	43.12	42.64	42.78	485,418	-0.04(-0.09%)
Jul 18, 2007	43.61	43.72	42.54	42.82	1,034,714	-1.08(-2.45%)
Jul 17, 2007	43.99	44.60	43.89	43.90	215,053	-0.22(-0.51%)
Jul 16, 2007	45.55	45.55	44.06	44.12	449,714	-1.42(-3.13%)
Jul 13, 2007	44.57	45.83	44.41	45.55	978,371	+0.98(+2.20%)
Jul 12, 2007	43.90	44.57	43.78	44.57	455,286	+0.69(+1.57%)
Jul 11, 2007	43.94	44.09	43.43	43.88	748,251	-0.22(-0.51%)
Jul 10, 2007	45.06	45.20	43.93	44.10	667,863	-1.10(-2.44%)
Jul 09, 2007	45.45	45.55	44.79	45.21	264,792	-0.34(-0.74%)
Jul 06, 2007	45.45	45.87	45.18	45.55	590,056	+0.27(+0.60%)
Jul 05, 2007	45.39	45.88	45.12	45.27	662,601	-0.11(-0.23%)
Jul 03, 2007	45.74	45.76	45.11	45.38	314,738	-0.05(-0.11%)
Jul 02, 2007	44.91	45.49	44.53	45.43	595,525	+0.52(+1.17%)
Jun 29, 2007	45.46	45.46	44.68	44.91	747,425	-0.26(-0.58%)
Jun 28, 2007	44.95	45.35	44.57	45.17	489,649	+0.21(+0.47%)
Jun 27, 2007	44.29	45.26	43.75	44.95	785,813	+0.39(+0.87%)
Jun 26, 2007	45.01	45.35	44.34	44.57	610,282	-0.45(-0.99%)
Jun 25, 2007	45.84	46.21	44.77	45.01	795,410	-0.18(-0.41%)
Jun 22, 2007	45.98	46.15	45.18	45.20	650,940	-1.03(-2.22%)
Jun 21, 2007	46.50	46.50	45.89	46.22	889,934	-0.29(-0.62%)
Jun 20, 2007	46.94	47.14	46.36	46.51	583,658	-0.47(-1.01%)
Jun 19, 2007	45.30	47.15	45.29	46.99	1,034,920	+1.44(+3.17%)
Jun 18, 2007	45.98	46.05	45.14	45.55	1,697,934	-0.31(-0.68%)
Jun 15, 2007	46.60	46.75	45.85	45.86	1,098,074	-0.60(-1.29%)
Jun 14, 2007	46.77	46.92	46.45	46.46	772,295	-0.20(-0.44%)
Jun 13, 2007	46.27	46.66	45.65	46.66	1,473,490	+0.28(+0.61%)
Jun 12, 2007	47.29	47.34	46.07	46.38	762,594	-0.91(-1.93%)
Jun 11, 2007	47.50	47.91	47.10	47.29	532,990	-0.44(-0.91%)
Jun 08, 2007	46.91	47.93	46.90	47.73	604,348	+0.62(+1.32%)
Jun 07, 2007	48.16	48.72	47.10	47.11	1,021,448	-1.10(-2.29%)
Jun 06, 2007	48.16	48.22	47.51	48.21	1,098,797	+0.05(+0.10%)
Jun 05, 2007	48.95	49.22	48.05	48.16	918,725	-0.99(-2.01%)
Jun 04, 2007	49.36	49.92	48.94	49.15	877,654	-0.60(-1.21%)

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.