Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	46.23	46.92	45.62	46.55	13,901,879	+1.65(+3.67%)
Aug 30, 2007	44.61	45.46	44.44	44.90	11,607,097	-0.78(-1.72%)
Aug 29, 2007	45.67	45.87	44.67	45.68	13,114,128	+0.33(+0.72%)
Aug 28, 2007	46.68	46.91	45.27	45.35	14,044,656	-2.21(-4.64%)
Aug 27, 2007	48.05	48.07	47.35	47.56	11,491,455	-0.60(-1.26%)
Aug 24, 2007	47.93	48.32	47.09	48.17	9,549,351	+0.17(+0.36%)
Aug 23, 2007	47.83	48.45	46.93	47.99	15,172,678	+0.16(+0.34%)
Aug 22, 2007	47.66	48.14	46.71	47.83	14,424,455	+0.90(+1.91%)
Aug 21, 2007	46.76	47.69	46.12	46.93	13,702,496	+0.17(+0.37%)
Aug 20, 2007	46.65	47.18	45.58	46.76	18,855,772	+0.32(+0.69%)
Aug 17, 2007	46.73	47.17	45.62	46.44	31,813,930	+2.43(+5.53%)
Aug 16, 2007	42.26	44.62	40.97	44.01	30,699,626	+1.75(+4.13%)
Aug 15, 2007	42.80	44.33	42.08	42.26	20,025,186	-0.71(-1.65%)
Aug 14, 2007	44.91	45.04	42.46	42.97	25,746,400	-1.54(-3.45%)
Aug 13, 2007	44.80	47.11	44.43	44.51	20,688,006	-0.29(-0.65%)
Aug 10, 2007	45.08	46.56	44.12	44.80	31,222,176	-1.33(-2.88%)
Aug 09, 2007	48.80	47.88	45.82	46.13	31,976,926	-2.67(-5.47%)
Aug 08, 2007	48.49	49.85	47.65	48.80	27,876,040	+0.79(+1.65%)
Aug 07, 2007	47.79	49.15	46.56	48.01	21,254,826	+0.22(+0.47%)
Aug 06, 2007	45.46	47.88	43.85	47.79	23,076,540	+2.16(+4.73%)
Aug 03, 2007	45.67	47.88	45.14	45.63	23,791,842	-2.04(-4.29%)
Aug 02, 2007	48.20	48.73	46.82	47.67	16,110,602	-0.37(-0.78%)
Aug 01, 2007	46.97	48.51	46.15	48.05	22,311,142	+0.38(+0.80%)
Jul 31, 2007	48.22	50.23	47.46	47.67	23,196,218	-0.55(-1.15%)
Jul 30, 2007	48.72	48.72	46.61	48.22	24,761,684	+0.18(+0.37%)
Jul 27, 2007	48.14	49.19	47.21	48.04	24,794,032	-0.10(-0.20%)
Jul 26, 2007	47.98	48.47	45.90	48.14	29,344,534	-1.02(-2.07%)
Jul 25, 2007	49.29	49.70	48.50	49.15	19,747,252	+0.23(+0.47%)
Jul 24, 2007	49.93	50.11	48.52	48.92	20,460,686	-1.61(-3.19%)
Jul 23, 2007	50.71	51.08	50.13	50.53	13,235,867	+0.10(+0.21%)
Jul 20, 2007	52.16	52.42	49.84	50.43	20,934,322	-1.72(-3.31%)
Jul 19, 2007	52.70	53.36	51.61	52.15	13,296,499	-0.72(-1.37%)
Jul 18, 2007	53.25	53.89	52.02	52.88	16,835,678	-1.49(-2.75%)
Jul 17, 2007	54.37	54.64	53.85	54.37	8,518,573	+0.41(+0.76%)
Jul 16, 2007	54.89	54.89	53.85	53.96	9,393,353	-0.72(-1.31%)
Jul 13, 2007	53.70	54.96	53.42	54.67	10,020,245	+0.64(+1.19%)
Jul 12, 2007	52.78	54.05	52.73	54.03	11,292,895	+1.31(+2.48%)
Jul 11, 2007	52.03	53.26	51.94	52.73	12,711,320	+0.14(+0.27%)
Jul 10, 2007	53.92	53.76	52.26	52.58	14,452,165	-1.64(-3.03%)
Jul 09, 2007	54.67	54.67	53.90	54.23	8,144,315	-0.32(-0.59%)
Jul 06, 2007	54.49	54.93	54.01	54.55	8,233,530	+0.11(+0.21%)
Jul 05, 2007	54.93	54.91	53.86	54.44	12,254,542	-0.21(-0.38%)
Jul 03, 2007	53.56	54.73	53.55	54.64	7,992,677	+1.41(+2.65%)
Jul 02, 2007	52.61	53.85	52.63	53.23	12,207,038	-9.37(-14.96%)
Jun 29, 2007	63.81	64.11	61.74	62.60	12,099,781	-0.75(-1.18%)
Jun 28, 2007	63.70	64.14	63.29	63.35	9,508,349	-0.33(-0.52%)
Jun 27, 2007	62.47	63.85	61.94	63.67	14,260,045	+0.90(+1.44%)
Jun 26, 2007	63.60	63.97	62.71	62.77	12,264,606	-0.32(-0.51%)
Jun 25, 2007	63.35	64.91	62.32	63.09	17,469,814	-0.04(-0.07%)
Jun 22, 2007	64.93	65.08	62.92	63.14	17,033,774	-2.01(-3.08%)
Jun 21, 2007	65.17	65.57	63.88	65.14	15,195,067	-0.02(-0.03%)
Jun 20, 2007	66.76	67.41	65.00	65.17	20,477,098	-0.36(-0.55%)
Jun 19, 2007	66.29	66.35	65.03	65.53	12,429,017	-0.52(-0.79%)
Jun 18, 2007	67.04	67.42	65.79	66.05	15,059,855	+0.01(+0.02%)
Jun 15, 2007	67.74	67.88	65.87	66.03	13,849,219	-0.61(-0.92%)
Jun 14, 2007	66.15	67.56	65.92	66.64	12,834,482	+0.10(+0.15%)
Jun 13, 2007	65.35	66.59	65.14	66.55	10,323,435	+1.84(+2.85%)
Jun 12, 2007	66.20	66.66	64.70	64.70	12,173,624	-1.37(-2.08%)
Jun 11, 2007	65.02	66.50	64.88	66.08	7,615,868	+1.07(+1.65%)
Jun 08, 2007	63.36	65.12	63.18	65.00	8,708,075	+1.77(+2.80%)
Jun 07, 2007	63.82	66.03	63.23	63.23	14,476,177	-0.92(-1.43%)
Jun 06, 2007	63.76	64.44	63.06	64.15	10,236,339	+0.23(+0.36%)
Jun 05, 2007	63.58	64.11	63.46	63.92	6,224,059	-0.15(-0.23%)
Jun 04, 2007	64.36	64.55	63.57	64.07	4,961,689	-0.16(-0.26%)

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.