Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	48.64	48.98	48.37	48.58	179,302	+0.86(+1.80%)
Aug 30, 2007	47.55	47.95	47.42	47.72	154,141	-0.20(-0.43%)
Aug 29, 2007	46.42	48.15	46.42	47.92	118,476	+1.66(+3.59%)
Aug 28, 2007	46.98	46.98	46.11	46.26	93,926	-0.82(-1.74%)
Aug 27, 2007	47.58	47.58	46.72	47.08	168,187	-0.68(-1.42%)
Aug 24, 2007	47.07	47.78	46.87	47.76	106,140	+0.97(+2.07%)
Aug 23, 2007	46.66	46.80	46.14	46.79	133,743	+0.87(+1.90%)
Aug 22, 2007	45.38	46.09	45.38	45.91	94,903	+0.82(+1.82%)
Aug 21, 2007	45.52	45.99	45.03	45.10	101,987	-0.27(-0.60%)
Aug 20, 2007	45.49	46.01	44.53	45.37	71,696	+0.23(+0.51%)
Aug 17, 2007	45.58	45.87	44.50	45.14	93,681	+1.24(+2.84%)
Aug 16, 2007	43.62	44.26	42.13	43.89	217,776	-0.78(-1.74%)
Aug 15, 2007	46.05	46.43	44.67	44.67	124,827	-0.97(-2.13%)
Aug 14, 2007	47.08	47.19	45.64	45.64	101,620	-1.20(-2.57%)
Aug 13, 2007	47.71	47.84	46.63	46.85	194,203	-0.38(-0.81%)
Aug 10, 2007	45.19	47.31	45.07	47.23	170,996	+0.83(+1.78%)
Aug 09, 2007	46.22	47.62	45.99	46.41	409,415	-0.93(-1.97%)
Aug 08, 2007	46.58	47.99	46.36	47.34	160,492	+0.96(+2.07%)
Aug 07, 2007	44.93	46.57	44.79	46.38	135,576	+1.29(+2.85%)
Aug 06, 2007	45.30	45.51	43.98	45.10	289,961	-0.57(-1.25%)
Aug 03, 2007	45.73	47.32	45.48	45.67	266,877	-1.65(-3.49%)
Aug 02, 2007	48.17	48.30	46.81	47.32	57,528	-0.53(-1.11%)
Aug 01, 2007	48.41	48.95	46.80	47.85	224,372	-0.53(-1.10%)
Jul 31, 2007	49.37	49.74	48.39	48.39	195,913	-0.33(-0.67%)
Jul 30, 2007	48.32	48.89	47.38	48.71	107,850	+0.53(+1.10%)
Jul 27, 2007	49.08	49.95	48.12	48.18	122,140	-1.19(-2.40%)
Jul 26, 2007	50.19	50.34	48.32	49.37	181,012	-0.88(-1.76%)
Jul 25, 2007	50.39	50.55	48.74	50.25	98,689	+0.49(+0.99%)
Jul 24, 2007	50.31	50.57	49.45	49.76	69,497	-1.04(-2.05%)
Jul 23, 2007	51.39	51.54	50.55	50.80	115,544	+0.63(+1.26%)
Jul 20, 2007	49.94	50.35	49.55	50.17	192,615	+0.49(+0.99%)
Jul 19, 2007	49.04	49.68	49.03	49.68	74,261	+0.97(+2.00%)
Jul 18, 2007	47.85	48.74	47.61	48.71	44,214	+0.73(+1.51%)
Jul 17, 2007	48.47	48.85	47.86	47.98	41,405	-0.63(-1.29%)
Jul 16, 2007	48.83	49.62	48.03	48.61	104,674	-0.19(-0.39%)
Jul 13, 2007	48.45	48.93	48.32	48.80	44,214	-0.04(-0.08%)
Jul 12, 2007	48.34	48.85	48.17	48.83	95,147	+0.78(+1.63%)
Jul 11, 2007	48.03	48.21	47.53	48.05	126,415	-0.29(-0.61%)
Jul 10, 2007	48.48	48.84	48.19	48.35	70,352	-0.41(-0.84%)
Jul 09, 2007	48.78	48.96	48.50	48.76	58,993	+0.08(+0.17%)
Jul 06, 2007	48.59	48.86	48.36	48.67	42,504	+0.45(+0.94%)
Jul 05, 2007	48.59	48.62	47.63	48.22	58,383	-0.02(-0.04%)
Jul 03, 2007	47.94	48.33	47.94	48.24	34,321	+0.38(+0.79%)
Jul 02, 2007	47.35	47.86	46.99	47.86	51,665	+0.84(+1.78%)
Jun 29, 2007	47.48	47.74	46.87	47.03	35,176	+0.07(+0.15%)
Jun 28, 2007	48.04	48.07	46.77	46.96	46,779	-0.68(-1.44%)
Jun 27, 2007	46.29	47.66	46.17	47.64	77,070	+0.73(+1.55%)
Jun 26, 2007	47.49	47.57	46.78	46.91	70,108	-0.75(-1.58%)
Jun 25, 2007	48.30	48.38	47.44	47.67	132,522	-0.83(-1.71%)
Jun 22, 2007	48.30	48.56	47.69	48.49	86,109	+0.32(+0.66%)
Jun 21, 2007	47.37	48.25	47.13	48.17	87,330	+1.16(+2.47%)
Jun 20, 2007	48.22	48.42	47.01	47.01	109,071	-1.21(-2.51%)
Jun 19, 2007	47.98	48.59	47.64	48.22	101,987	+0.20(+0.43%)
Jun 18, 2007	47.83	48.12	47.49	48.02	84,643	+0.21(+0.45%)
Jun 15, 2007	47.89	47.99	47.57	47.81	293,870	+0.48(+1.02%)
Jun 14, 2007	46.70	47.51	46.70	47.32	91,116	+1.06(+2.28%)
Jun 13, 2007	45.07	46.42	45.07	46.27	38,962	+1.28(+2.85%)
Jun 12, 2007	45.62	45.62	44.95	44.98	28,092	-0.70(-1.52%)
Jun 11, 2007	45.13	46.00	44.97	45.68	70,108	+0.73(+1.62%)
Jun 08, 2007	44.62	45.05	44.38	44.95	174,538	+0.05(+0.12%)
Jun 07, 2007	46.01	46.59	44.83	44.90	218,875	-0.94(-2.05%)
Jun 06, 2007	46.32	46.36	45.66	45.84	67,299	-0.53(-1.15%)
Jun 05, 2007	46.26	46.62	46.05	46.37	112,857	-0.18(-0.39%)
Jun 04, 2007	45.03	46.74	45.03	46.55	115,911	+1.07(+2.36%)

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.