Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	49.19	52.32	48.38	51.42	13,754	+2.81(+5.78%)
Aug 30, 2007	48.69	48.74	47.62	48.61	7,715	-0.13(-0.26%)
Aug 29, 2007	47.40	49.19	46.50	48.74	10,623	+1.49(+3.16%)
Aug 28, 2007	47.62	47.79	45.96	47.24	23,482	-0.38(-0.79%)
Aug 27, 2007	47.86	48.29	47.62	47.62	1,677	+0.23(+0.49%)
Aug 24, 2007	48.51	48.96	47.28	47.39	5,367	-0.65(-1.36%)
Aug 23, 2007	47.24	48.51	46.95	48.04	7,268	+1.31(+2.81%)
Aug 22, 2007	45.61	47.40	44.45	46.73	10,846	-0.04(-0.08%)
Aug 21, 2007	44.42	47.19	43.97	46.76	6,821	+2.66(+6.04%)
Aug 20, 2007	42.93	44.40	40.67	44.10	22,364	+1.17(+2.73%)
Aug 17, 2007	46.63	47.39	41.14	42.93	49,201	-2.71(-5.94%)
Aug 16, 2007	51.42	51.42	43.82	45.64	47,524	-6.29(-12.11%)
Aug 15, 2007	51.20	53.16	49.63	51.92	4,808	-0.07(-0.14%)
Aug 14, 2007	50.49	53.03	50.08	51.99	16,996	+0.80(+1.55%)
Aug 13, 2007	53.16	53.16	51.20	51.20	6,485	-1.56(-2.95%)
Aug 10, 2007	47.49	52.75	46.18	52.75	41,485	+2.81(+5.62%)
Aug 09, 2007	50.08	50.75	48.30	49.95	10,287	-0.89(-1.76%)
Aug 08, 2007	51.64	51.64	49.64	50.84	13,418	-0.80(-1.56%)
Aug 07, 2007	51.82	51.87	50.08	51.64	21,134	-0.03(-0.06%)
Aug 06, 2007	51.87	51.87	50.53	51.68	7,156	-0.14(-0.27%)
Aug 03, 2007	51.87	53.07	50.97	51.81	56,246	-0.04(-0.09%)
Aug 02, 2007	50.09	51.87	49.54	51.86	63,514	+1.91(+3.83%)
Aug 01, 2007	54.55	54.55	49.51	49.95	40,143	-4.38(-8.07%)
Jul 31, 2007	54.55	55.43	54.10	54.33	6,709	-0.13(-0.23%)
Jul 30, 2007	50.75	54.55	50.75	54.45	20,239	+3.93(+7.77%)
Jul 27, 2007	48.51	51.32	46.95	50.53	17,332	+1.52(+3.10%)
Jul 26, 2007	47.84	50.75	43.82	49.01	26,613	-1.30(-2.58%)
Jul 25, 2007	51.87	51.87	50.17	50.30	10,063	-0.72(-1.42%)
Jul 24, 2007	51.42	52.09	44.71	51.03	11,741	-1.20(-2.29%)
Jul 23, 2007	53.88	54.46	52.07	52.23	20,575	-0.82(-1.55%)
Jul 20, 2007	54.01	54.10	51.87	53.05	13,194	-0.61(-1.13%)
Jul 19, 2007	52.54	53.88	52.19	53.66	11,629	+0.76(+1.44%)
Jul 18, 2007	53.27	54.10	52.76	52.90	14,201	-0.76(-1.42%)
Jul 17, 2007	53.12	54.54	52.99	53.66	21,581	+0.54(+1.01%)
Jul 16, 2007	55.77	56.12	52.77	53.12	117,971	-0.98(-1.82%)
Jul 13, 2007	52.05	55.45	50.97	54.10	103,322	+2.95(+5.77%)
Jul 12, 2007	50.62	51.69	48.83	51.15	237,620	+0.89(+1.78%)
Jul 11, 2007	51.78	52.76	50.26	50.26	36,901	-1.79(-3.43%)
Jul 10, 2007	52.94	53.84	51.51	52.05	30,750	-0.54(-1.02%)
Jul 09, 2007	52.05	53.12	51.69	52.58	16,773	-0.01(-0.02%)
Jul 06, 2007	53.12	53.12	52.05	52.59	17,332	-0.89(-1.66%)
Jul 05, 2007	53.21	53.48	53.21	53.48	6,150	-0.09(-0.17%)
Jul 03, 2007	53.21	53.57	52.49	53.57	3,913	+0.00(+0.00%)
Jul 02, 2007	54.91	54.91	52.05	53.57	43,051	-1.43(-2.60%)
Jun 29, 2007	54.91	55.53	54.91	55.00	16,214	+0.72(+1.32%)
Jun 28, 2007	52.94	54.64	52.76	54.28	17,332	+1.70(+3.23%)
Jun 27, 2007	51.15	53.48	50.80	52.58	24,600	+1.07(+2.08%)
Jun 26, 2007	52.14	52.41	51.15	51.51	21,805	-0.36(-0.69%)
Jun 25, 2007	52.23	53.75	51.70	51.87	29,632	+1.16(+2.29%)
Jun 22, 2007	50.08	51.51	49.73	50.71	24,600	+0.63(+1.25%)
Jun 21, 2007	49.36	50.53	48.47	50.08	53,115	+0.98(+2.00%)
Jun 20, 2007	46.59	50.97	46.59	49.10	78,274	+1.88(+3.98%)
Jun 19, 2007	45.34	47.26	45.25	47.22	20,686	+2.06(+4.55%)
Jun 18, 2007	43.28	45.16	43.28	45.16	16,773	+1.71(+3.93%)
Jun 15, 2007	42.39	43.64	42.21	43.45	15,654	+1.42(+3.38%)
Jun 14, 2007	41.49	44.46	40.78	42.03	23,482	+0.18(+0.43%)
Jun 13, 2007	41.98	41.98	40.97	41.85	10,623	-0.49(-1.15%)
Jun 12, 2007	42.75	42.93	42.21	42.34	8,386	-0.58(-1.36%)
Jun 11, 2007	42.75	43.10	42.03	42.93	10,063	+0.18(+0.42%)
Jun 08, 2007	43.28	43.28	42.75	42.75	2,795	-0.18(-0.42%)
Jun 07, 2007	43.73	43.73	42.39	42.93	21,246	+0.89(+2.13%)
Jun 06, 2007	41.94	42.39	41.67	42.03	8,945	+0.45(+1.08%)
Jun 05, 2007	41.86	42.16	41.58	41.58	3,913	-0.38(-0.92%)
Jun 04, 2007	40.24	42.03	40.24	41.97	17,332	+1.46(+3.60%)

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.