Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	44.19	44.38	43.66	44.16	3,669,000	+0.40(+0.91%)
Aug 30, 2007	43.03	44.06	42.74	43.76	3,763,800	+0.28(+0.64%)
Aug 29, 2007	42.87	43.49	42.51	43.48	5,204,000	+0.80(+1.87%)
Aug 28, 2007	43.56	43.83	42.68	42.68	4,358,600	-1.29(-2.93%)
Aug 27, 2007	44.18	44.45	43.54	43.97	4,898,600	-0.29(-0.66%)
Aug 24, 2007	43.30	44.36	43.30	44.26	3,969,600	+0.96(+2.22%)
Aug 23, 2007	43.73	43.93	42.91	43.30	4,677,100	-0.11(-0.25%)
Aug 22, 2007	43.09	43.51	42.56	43.41	6,212,800	+0.73(+1.71%)
Aug 21, 2007	42.44	43.03	42.10	42.68	5,676,400	-0.11(-0.26%)
Aug 20, 2007	41.54	43.02	41.32	42.79	8,393,800	+1.13(+2.71%)
Aug 17, 2007	41.48	42.33	40.97	41.66	10,612,000	+1.07(+2.64%)
Aug 16, 2007	41.62	41.75	39.78	40.59	15,884,200	-1.33(-3.17%)
Aug 15, 2007	43.78	44.00	41.82	41.92	7,226,100	-1.63(-3.74%)
Aug 14, 2007	43.83	44.05	43.09	43.55	7,728,400	-0.32(-0.73%)
Aug 13, 2007	43.87	44.38	43.36	43.87	10,326,900	+0.27(+0.62%)
Aug 10, 2007	43.88	44.13	42.09	43.60	12,647,300	-0.40(-0.91%)
Aug 09, 2007	44.39	45.02	42.27	44.00	17,823,100	-1.50(-3.30%)
Aug 08, 2007	46.69	47.50	44.09	45.50	12,293,800	-1.94(-4.09%)
Aug 07, 2007	48.00	48.37	46.51	47.44	9,565,500	-0.56(-1.17%)
Aug 06, 2007	47.88	48.33	47.35	48.00	6,445,200	+0.38(+0.80%)
Aug 03, 2007	48.45	49.35	47.53	47.62	10,794,200	-0.80(-1.65%)
Aug 02, 2007	47.96	48.48	47.42	48.42	8,322,700	+0.47(+0.98%)
Aug 01, 2007	47.18	47.98	46.66	47.95	9,170,100	+0.66(+1.40%)
Jul 31, 2007	47.95	48.44	47.20	47.29	5,933,500	-0.45(-0.94%)
Jul 30, 2007	47.63	47.90	46.98	47.74	8,413,200	-0.02(-0.04%)
Jul 27, 2007	48.30	48.44	47.66	47.76	10,172,000	-0.76(-1.57%)
Jul 26, 2007	48.62	49.00	48.21	48.52	15,359,600	-0.48(-0.98%)
Jul 25, 2007	48.91	49.68	48.52	49.00	8,479,900	+0.21(+0.43%)
Jul 24, 2007	49.21	49.59	48.66	48.79	8,974,300	-0.56(-1.13%)
Jul 23, 2007	49.28	49.83	49.28	49.35	6,957,700	-0.11(-0.22%)
Jul 20, 2007	49.90	50.29	49.42	49.46	8,983,900	-0.44(-0.88%)
Jul 19, 2007	49.99	50.12	49.41	49.90	11,954,600	+0.25(+0.50%)
Jul 18, 2007	48.98	49.71	48.30	49.65	14,633,900	-0.11(-0.22%)
Jul 17, 2007	50.56	50.75	49.56	49.76	14,563,900	-0.67(-1.33%)
Jul 16, 2007	51.88	51.89	50.31	50.43	10,129,300	-0.91(-1.77%)
Jul 13, 2007	50.74	51.64	50.33	51.34	7,191,900	+0.31(+0.61%)
Jul 12, 2007	50.86	51.18	50.38	51.03	10,045,700	+0.04(+0.08%)
Jul 11, 2007	50.53	51.35	50.49	50.99	8,871,100	+0.02(+0.04%)
Jul 10, 2007	50.65	51.35	50.25	50.97	14,146,100	-0.28(-0.55%)
Jul 09, 2007	52.10	52.54	50.94	51.25	14,570,900	-1.92(-3.61%)
Jul 06, 2007	53.20	53.49	52.90	53.17	8,948,700	+0.07(+0.13%)
Jul 05, 2007	52.15	53.59	52.15	53.10	8,589,700	-0.02(-0.04%)
Jul 03, 2007	53.34	54.17	52.98	53.12	4,745,000	-0.24(-0.45%)
Jul 02, 2007	52.92	53.54	52.40	53.36	10,985,000	+19.57(+57.92%)
Jun 29, 2007	34.24	34.41	33.62	33.79	6,487,600	-0.10(-0.30%)
Jun 28, 2007	33.64	34.00	33.51	33.89	3,849,500	+0.08(+0.24%)
Jun 27, 2007	33.36	33.81	32.71	33.81	5,583,500	+0.35(+1.05%)
Jun 26, 2007	33.80	33.87	33.46	33.46	6,866,800	-0.20(-0.59%)
Jun 25, 2007	34.04	34.48	33.52	33.66	8,488,100	-0.55(-1.61%)
Jun 22, 2007	33.29	34.21	33.27	34.21	37,491,700	+0.94(+2.83%)
Jun 21, 2007	32.63	33.32	32.36	33.27	7,801,300	+0.65(+1.99%)
Jun 20, 2007	33.75	33.86	32.57	32.62	10,581,100	-0.98(-2.92%)
Jun 19, 2007	34.01	34.24	33.47	33.60	8,935,800	-0.49(-1.44%)
Jun 18, 2007	34.33	34.40	33.95	34.09	6,897,900	-0.23(-0.67%)
Jun 15, 2007	34.08	34.45	33.99	34.32	10,210,200	+0.32(+0.94%)
Jun 14, 2007	34.00	34.26	33.94	34.00	8,598,100	-0.26(-0.76%)
Jun 13, 2007	33.61	34.32	33.51	34.26	6,153,200	+0.86(+2.57%)
Jun 12, 2007	33.80	34.00	33.33	33.40	6,582,600	-0.51(-1.50%)
Jun 11, 2007	33.75	34.22	33.65	33.91	6,987,100	+0.11(+0.33%)
Jun 08, 2007	33.48	33.89	33.15	33.80	8,748,700	+1.17(+3.59%)
Jun 07, 2007	33.18	33.20	32.62	32.63	6,289,100	-0.55(-1.66%)
Jun 06, 2007	33.08	33.33	33.04	33.18	3,655,100	-0.08(-0.24%)
Jun 05, 2007	33.47	33.59	33.21	33.26	3,247,400	-0.49(-1.45%)
Jun 04, 2007	33.30	33.85	33.25	33.75	2,785,100	+0.05(+0.15%)

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.