Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	48.65	49.67	48.46	49.36	680,342	+1.23(+2.55%)
Aug 30, 2007	47.45	48.70	46.90	48.13	667,793	+0.68(+1.44%)
Aug 29, 2007	46.25	47.53	46.10	47.45	457,979	+1.47(+3.19%)
Aug 28, 2007	47.00	47.18	45.70	45.98	719,279	-1.24(-2.62%)
Aug 27, 2007	47.45	47.58	46.77	47.22	450,707	-0.30(-0.63%)
Aug 24, 2007	46.27	47.52	46.18	47.52	403,092	+1.09(+2.35%)
Aug 23, 2007	47.25	47.38	45.84	46.43	748,013	-0.82(-1.73%)
Aug 22, 2007	46.25	47.46	46.19	47.25	643,281	+1.13(+2.46%)
Aug 21, 2007	46.16	46.29	45.39	46.11	637,300	-0.05(-0.11%)
Aug 20, 2007	46.87	47.50	45.50	46.16	707,434	-0.37(-0.79%)
Aug 17, 2007	46.04	46.99	44.76	46.53	916,896	+1.91(+4.28%)
Aug 16, 2007	46.25	46.37	43.20	44.62	1,492,859	-2.13(-4.56%)
Aug 15, 2007	48.81	49.21	46.56	46.75	1,113,223	-2.02(-4.14%)
Aug 14, 2007	49.46	49.80	48.56	48.77	986,678	-0.93(-1.87%)
Aug 13, 2007	48.65	50.07	48.43	49.70	1,045,787	+1.59(+3.30%)
Aug 10, 2007	47.68	48.45	47.11	48.12	1,109,118	-0.46(-0.95%)
Aug 09, 2007	50.54	50.66	47.09	48.58	2,011,707	-2.22(-4.36%)
Aug 08, 2007	50.24	51.75	49.54	50.79	1,790,047	+0.94(+1.88%)
Aug 07, 2007	48.92	50.42	48.23	49.85	1,166,938	+0.67(+1.35%)
Aug 06, 2007	49.54	49.54	47.72	49.19	1,063,614	+0.20(+0.42%)
Aug 03, 2007	49.38	50.82	48.93	48.99	1,202,943	-1.83(-3.61%)
Aug 02, 2007	51.57	52.28	50.27	50.82	1,583,634	-0.31(-0.60%)
Aug 01, 2007	49.62	51.87	49.26	51.13	2,926,469	+2.31(+4.73%)
Jul 31, 2007	50.83	51.86	48.52	48.81	1,532,148	-1.59(-3.15%)
Jul 30, 2007	49.03	50.61	48.60	50.40	1,105,717	+1.40(+2.85%)
Jul 27, 2007	49.03	50.28	47.75	49.00	1,485,822	-0.46(-0.93%)
Jul 26, 2007	48.80	49.74	48.29	49.46	1,755,567	+0.60(+1.22%)
Jul 25, 2007	50.31	50.59	48.60	48.87	1,060,095	-1.21(-2.42%)
Jul 24, 2007	50.72	51.08	49.77	50.08	950,267	-1.19(-2.31%)
Jul 23, 2007	51.69	52.12	51.07	51.26	1,180,753	-0.24(-0.46%)
Jul 20, 2007	53.10	53.21	51.36	51.50	1,353,179	-1.82(-3.41%)
Jul 19, 2007	53.29	53.80	53.29	53.32	690,065	-0.02(-0.03%)
Jul 18, 2007	53.95	54.23	52.60	53.33	1,453,219	-0.66(-1.22%)
Jul 17, 2007	54.23	55.20	53.86	53.99	1,002,511	+0.06(+0.11%)
Jul 16, 2007	55.12	55.42	53.02	53.93	1,823,707	-1.57(-2.83%)
Jul 13, 2007	55.42	55.58	55.24	55.50	738,748	+0.12(+0.22%)
Jul 12, 2007	54.92	55.59	54.86	55.38	645,627	+0.81(+1.48%)
Jul 11, 2007	54.79	55.00	53.69	54.57	896,372	-0.38(-0.68%)
Jul 10, 2007	55.85	55.87	54.77	54.95	630,741	-1.13(-2.01%)
Jul 09, 2007	55.64	56.13	55.60	56.07	363,568	+0.62(+1.12%)
Jul 06, 2007	55.28	55.61	55.10	55.45	532,217	+0.35(+0.63%)
Jul 05, 2007	55.58	55.83	55.01	55.10	864,237	-0.38(-0.68%)
Jul 03, 2007	54.67	55.51	54.57	55.47	489,527	+0.83(+1.51%)
Jul 02, 2007	54.37	54.65	53.69	54.65	1,136,562	+1.00(+1.86%)
Jun 29, 2007	54.57	54.83	53.18	53.65	1,184,764	-0.52(-0.96%)
Jun 28, 2007	53.67	54.36	53.38	54.17	1,227,806	+0.51(+0.95%)
Jun 27, 2007	52.36	53.70	51.86	53.66	691,953	+1.01(+1.91%)
Jun 26, 2007	52.81	53.34	52.52	52.65	805,363	-0.16(-0.31%)
Jun 25, 2007	53.32	53.80	52.31	52.81	1,044,145	-0.55(-1.04%)
Jun 22, 2007	54.07	54.30	53.32	53.37	638,356	-0.83(-1.53%)
Jun 21, 2007	53.43	54.44	53.21	54.20	514,862	+0.43(+0.81%)
Jun 20, 2007	54.70	54.95	53.50	53.76	1,111,112	-0.91(-1.67%)
Jun 19, 2007	54.47	54.96	54.40	54.67	952,080	-0.01(-0.02%)
Jun 18, 2007	54.81	55.07	54.34	54.68	746,019	+0.01(+0.02%)
Jun 15, 2007	54.24	54.78	54.06	54.67	1,098,329	+1.00(+1.86%)
Jun 14, 2007	53.67	54.05	53.47	53.67	1,005,560	+0.18(+0.33%)
Jun 13, 2007	53.21	53.64	53.04	53.50	742,501	+0.42(+0.79%)
Jun 12, 2007	53.21	53.95	53.00	53.08	1,113,927	-0.24(-0.45%)
Jun 11, 2007	52.48	53.47	52.17	53.32	927,096	+0.81(+1.54%)
Jun 08, 2007	52.18	52.52	51.22	52.51	935,426	+0.20(+0.37%)
Jun 07, 2007	53.52	53.52	51.99	52.31	1,163,302	-0.47(-0.89%)
Jun 06, 2007	53.12	53.37	52.52	52.78	923,464	-0.34(-0.64%)
Jun 05, 2007	53.72	53.93	52.88	53.12	1,336,408	-1.06(-1.95%)
Jun 04, 2007	52.26	54.20	52.24	54.18	1,376,165	+1.91(+3.65%)

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.