Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	47.20	48.60	47.20	48.25	790,895	+1.40(+2.99%)
Aug 30, 2007	46.12	47.24	45.55	46.85	451,119	+0.38(+0.82%)
Aug 29, 2007	45.46	46.55	45.25	46.47	452,646	+1.55(+3.45%)
Aug 28, 2007	46.90	46.90	44.89	44.92	504,488	-2.10(-4.47%)
Aug 27, 2007	46.38	47.40	45.76	47.02	366,178	+0.37(+0.79%)
Aug 24, 2007	45.04	47.10	44.50	46.65	518,013	+1.81(+4.04%)
Aug 23, 2007	45.05	45.30	43.85	44.84	655,195	+0.10(+0.22%)
Aug 22, 2007	44.75	45.09	44.00	44.74	525,541	+0.76(+1.73%)
Aug 21, 2007	41.71	44.26	41.51	43.98	623,441	+2.31(+5.54%)
Aug 20, 2007	40.51	42.40	40.21	41.67	618,758	+1.47(+3.66%)
Aug 17, 2007	41.73	43.04	39.12	40.20	1,545,679	+0.70(+1.77%)
Aug 16, 2007	41.26	41.29	37.21	39.50	1,411,850	-2.24(-5.37%)
Aug 15, 2007	44.51	45.21	41.00	41.74	1,055,497	-3.37(-7.47%)
Aug 14, 2007	45.25	46.47	45.01	45.11	904,389	+0.23(+0.51%)
Aug 13, 2007	44.35	47.10	44.35	44.88	769,606	+1.16(+2.65%)
Aug 10, 2007	41.99	44.19	40.17	43.72	912,639	+1.62(+3.85%)
Aug 09, 2007	43.90	44.75	41.56	42.10	1,440,709	-2.30(-5.18%)
Aug 08, 2007	45.40	45.57	43.73	44.40	1,689,637	+1.03(+2.37%)
Aug 07, 2007	43.02	44.48	43.02	43.37	854,307	-0.28(-0.64%)
Aug 06, 2007	44.10	45.26	43.51	43.65	935,451	+0.00(+0.00%)
Aug 03, 2007	44.10	45.26	43.51	43.65	935,451	-0.56(-1.27%)
Aug 02, 2007	44.47	44.60	43.49	44.21	647,103	+0.23(+0.52%)
Aug 01, 2007	44.41	45.06	42.90	43.98	929,484	-0.87(-1.94%)
Jul 31, 2007	45.65	46.69	44.72	44.85	763,110	-0.45(-0.99%)
Jul 30, 2007	44.85	45.60	44.22	45.30	440,046	+0.84(+1.89%)
Jul 27, 2007	44.29	45.63	43.45	44.46	793,034	+0.02(+0.05%)
Jul 26, 2007	44.68	44.83	42.66	44.44	1,233,336	-0.71(-1.57%)
Jul 25, 2007	46.65	46.86	44.51	45.15	38,751	-0.70(-1.53%)
Jul 24, 2007	47.69	47.72	45.85	45.85	9,028	-2.82(-5.79%)
Jul 23, 2007	48.60	49.00	47.97	48.67	718,875	-0.05(-0.10%)
Jul 20, 2007	49.32	49.49	47.99	48.72	550,668	-0.20(-0.41%)
Jul 19, 2007	48.50	49.55	48.47	48.92	553,487	+0.23(+0.47%)
Jul 18, 2007	46.02	48.69	45.88	48.69	1,094,148	+2.13(+4.57%)
Jul 17, 2007	46.71	47.60	46.32	46.56	449,080	-0.11(-0.24%)
Jul 16, 2007	48.00	48.11	46.29	46.67	927,610	-1.25(-2.61%)
Jul 13, 2007	46.01	48.04	45.88	47.92	583,899	+2.22(+4.86%)
Jul 12, 2007	45.44	45.91	45.40	45.70	361,580	+0.16(+0.35%)
Jul 11, 2007	45.40	45.92	44.48	45.54	1,002,204	+0.10(+0.22%)
Jul 10, 2007	46.92	47.09	45.35	45.44	578,947	-1.35(-2.89%)
Jul 09, 2007	47.44	47.48	46.65	46.79	445,135	-0.39(-0.83%)
Jul 06, 2007	46.35	47.38	46.20	47.18	463,989	+0.38(+0.81%)
Jul 05, 2007	47.22	47.73	46.71	46.80	841,448	-0.57(-1.20%)
Jul 03, 2007	47.25	47.80	46.70	47.37	347,403	+0.68(+1.46%)
Jul 02, 2007	46.70	47.33	46.06	46.69	802,375	+0.00(+0.00%)
Jun 29, 2007	46.70	47.33	46.06	46.69	802,375	+0.34(+0.73%)
Jun 28, 2007	46.99	47.86	46.26	46.35	535,480	-0.43(-0.92%)
Jun 27, 2007	46.59	46.80	45.51	46.78	899,178	-0.05(-0.11%)
Jun 26, 2007	47.80	48.24	46.71	46.83	865,053	-1.09(-2.27%)
Jun 25, 2007	48.58	49.10	47.56	47.92	904,220	-0.98(-2.00%)
Jun 22, 2007	48.71	49.54	48.30	48.90	1,541,542	+0.63(+1.31%)
Jun 21, 2007	46.56	48.60	46.30	48.27	1,129,642	+1.81(+3.90%)
Jun 20, 2007	47.55	48.22	46.44	46.46	744,845	-0.65(-1.38%)
Jun 19, 2007	45.35	47.25	45.33	47.11	878,287	+1.78(+3.93%)
Jun 18, 2007	45.60	46.55	45.27	45.33	853,247	+0.13(+0.29%)
Jun 15, 2007	44.00	45.34	44.00	45.20	1,436,494	+1.36(+3.10%)
Jun 14, 2007	43.40	44.65	43.31	43.84	1,278,671	+0.33(+0.76%)
Jun 13, 2007	40.33	43.79	40.33	43.51	952,677	+3.21(+7.97%)
Jun 12, 2007	40.05	40.77	39.05	40.30	790,841	+0.15(+0.37%)
Jun 11, 2007	40.11	40.58	39.78	40.15	2,046,155	+0.38(+0.96%)
Jun 08, 2007	39.42	40.33	39.32	39.77	1,124,969	+0.42(+1.07%)
Jun 07, 2007	40.15	40.38	38.97	39.35	688,663	-0.84(-2.09%)
Jun 06, 2007	41.11	41.11	40.19	40.19	651,162	-1.20(-2.90%)
Jun 05, 2007	41.14	41.54	40.61	41.39	845,160	+0.48(+1.17%)
Jun 04, 2007	41.10	41.21	40.65	40.91	571,499	-0.12(-0.29%)

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.