Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	53.12	53.97	52.97	53.73	809,633	+1.11(+2.12%)
Aug 30, 2007	51.88	53.21	51.80	52.62	997,376	+0.60(+1.15%)
Aug 29, 2007	51.71	52.05	51.34	52.02	570,065	+0.91(+1.78%)
Aug 28, 2007	51.90	52.03	51.03	51.11	528,733	-1.01(-1.94%)
Aug 27, 2007	52.48	52.48	51.96	52.12	625,546	-0.20(-0.37%)
Aug 24, 2007	52.03	52.37	51.87	52.32	791,828	+0.88(+1.71%)
Aug 23, 2007	50.95	51.71	51.12	51.44	959,382	+1.08(+2.15%)
Aug 22, 2007	50.30	50.59	50.15	50.36	2,323,025	+0.60(+1.20%)
Aug 21, 2007	49.78	49.91	49.51	49.76	1,193,227	-0.26(-0.53%)
Aug 20, 2007	50.54	50.58	49.64	50.02	1,935,775	+0.37(+0.75%)
Aug 17, 2007	49.30	50.42	49.38	49.65	1,973,610	-0.04(-0.08%)
Aug 16, 2007	50.65	50.32	48.62	49.69	1,983,307	-1.30(-2.54%)
Aug 15, 2007	51.44	51.93	50.90	50.98	755,424	-0.03(-0.05%)
Aug 14, 2007	51.78	52.02	50.95	51.01	631,428	-0.77(-1.49%)
Aug 13, 2007	51.99	52.19	51.69	51.78	572,768	-0.42(-0.81%)
Aug 10, 2007	51.86	52.96	51.58	52.20	1,410,539	+0.38(+0.74%)
Aug 09, 2007	53.34	54.09	51.66	51.82	2,601,063	-1.32(-2.49%)
Aug 08, 2007	52.93	53.45	52.64	53.14	948,890	+1.33(+2.56%)
Aug 07, 2007	51.05	52.18	51.01	51.81	741,912	+0.23(+0.44%)
Aug 06, 2007	51.44	51.61	51.03	51.59	669,580	-0.02(-0.04%)
Aug 03, 2007	51.68	51.75	51.48	51.61	656,227	+0.13(+0.26%)
Aug 02, 2007	51.52	51.73	51.03	51.48	623,797	+0.00(+0.00%)
Aug 01, 2007	50.81	51.61	50.65	51.48	682,457	+0.09(+0.18%)
Jul 31, 2007	51.46	52.00	51.32	51.38	791,192	+0.23(+0.45%)
Jul 30, 2007	50.92	51.26	50.54	51.15	827,596	+0.36(+0.71%)
Jul 27, 2007	51.29	51.47	50.76	50.79	1,205,309	-0.14(-0.27%)
Jul 26, 2007	51.85	52.09	50.61	50.93	1,630,394	-1.96(-3.70%)
Jul 25, 2007	53.10	53.21	52.48	52.88	933,311	-0.21(-0.40%)
Jul 24, 2007	53.63	53.77	52.99	53.10	925,999	-0.78(-1.45%)
Jul 23, 2007	54.07	54.19	53.80	53.88	687,385	+0.30(+0.55%)
Jul 20, 2007	54.16	54.22	53.49	53.58	912,168	+0.26(+0.48%)
Jul 19, 2007	53.00	53.51	52.98	53.32	578,491	-0.16(-0.29%)
Jul 18, 2007	53.78	54.00	53.22	53.48	1,369,047	-0.33(-0.61%)
Jul 17, 2007	53.68	54.02	53.58	53.81	549,717	-0.08(-0.15%)
Jul 16, 2007	53.78	54.10	53.78	53.89	706,779	-0.04(-0.07%)
Jul 13, 2007	53.71	54.05	53.62	53.93	649,550	+0.51(+0.95%)
Jul 12, 2007	53.19	53.59	53.09	53.42	1,381,129	+0.50(+0.95%)
Jul 11, 2007	53.19	53.39	52.68	52.92	641,443	+0.22(+0.42%)
Jul 10, 2007	53.07	53.23	52.61	52.70	568,952	-0.30(-0.57%)
Jul 09, 2007	52.75	53.28	52.73	53.00	738,414	+0.71(+1.36%)
Jul 06, 2007	52.31	52.34	52.09	52.29	860,980	-0.18(-0.34%)
Jul 05, 2007	52.93	52.97	52.39	52.46	931,408	-0.16(-0.30%)
Jul 03, 2007	52.70	52.70	52.49	52.62	487,878	-0.40(-0.75%)
Jul 02, 2007	52.69	53.07	52.69	53.02	529,369	+0.61(+1.16%)
Jun 29, 2007	52.49	52.66	52.24	52.41	1,034,257	+0.07(+0.13%)
Jun 28, 2007	52.34	52.39	52.13	52.34	1,965,502	-1.21(-2.26%)
Jun 27, 2007	53.43	53.74	53.39	53.54	837,929	+0.14(+0.27%)
Jun 26, 2007	53.55	53.81	53.36	53.40	763,690	+0.44(+0.83%)
Jun 25, 2007	52.88	53.48	52.73	52.96	970,669	+0.09(+0.18%)
Jun 22, 2007	53.42	53.50	52.73	52.87	540,815	-0.11(-0.20%)
Jun 21, 2007	53.14	53.22	52.90	52.97	1,779,984	-0.50(-0.93%)
Jun 20, 2007	54.04	54.09	53.46	53.47	644,781	-0.48(-0.89%)
Jun 19, 2007	54.27	54.33	53.79	53.95	950,003	-0.65(-1.19%)
Jun 18, 2007	54.55	54.70	54.40	54.60	547,492	+0.64(+1.19%)
Jun 15, 2007	54.10	54.29	53.85	53.95	598,998	+0.48(+0.89%)
Jun 14, 2007	53.28	53.61	53.26	53.48	605,198	+0.38(+0.71%)
Jun 13, 2007	52.81	53.15	52.74	53.10	492,011	+0.24(+0.45%)
Jun 12, 2007	53.22	53.36	52.80	52.86	922,819	+0.21(+0.41%)
Jun 11, 2007	52.32	52.83	52.29	52.65	707,097	+0.52(+1.00%)
Jun 08, 2007	52.04	52.15	51.69	52.12	608,059	+0.06(+0.12%)
Jun 07, 2007	52.58	53.00	51.92	52.06	1,320,085	-1.30(-2.44%)
Jun 06, 2007	53.66	53.73	53.22	53.36	507,749	-0.54(-1.00%)
Jun 05, 2007	54.08	54.24	53.83	53.90	723,153	-0.40(-0.73%)
Jun 04, 2007	54.48	54.68	54.17	54.30	901,676	+0.19(+0.35%)

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.