Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	43.99	44.56	43.92	44.24	3,437,458	+0.52(+1.20%)
Aug 30, 2007	43.50	44.06	43.40	43.72	2,942,116	-0.21(-0.47%)
Aug 29, 2007	42.60	43.95	42.44	43.93	4,492,325	+1.66(+3.92%)
Aug 28, 2007	43.60	43.73	42.15	42.27	6,053,383	-1.45(-3.33%)
Aug 27, 2007	44.19	44.33	43.71	43.73	3,202,724	-0.47(-1.05%)
Aug 24, 2007	43.73	44.21	43.47	44.19	3,173,906	+0.59(+1.36%)
Aug 23, 2007	44.09	44.23	43.40	43.60	5,417,345	-0.29(-0.67%)
Aug 22, 2007	43.46	44.16	43.28	43.89	4,700,510	+0.70(+1.63%)
Aug 21, 2007	41.70	43.31	41.57	43.19	7,567,126	+1.68(+4.06%)
Aug 20, 2007	41.83	42.48	41.07	41.50	7,361,005	-0.32(-0.75%)
Aug 17, 2007	42.77	43.37	41.41	41.82	13,592,540	-0.62(-1.45%)
Aug 16, 2007	41.70	42.67	41.01	42.44	9,031,244	+0.53(+1.27%)
Aug 15, 2007	43.63	43.63	41.76	41.91	9,708,301	-1.65(-3.80%)
Aug 14, 2007	44.08	44.25	43.50	43.56	6,047,347	-0.70(-1.59%)
Aug 13, 2007	45.14	45.52	14.63	44.26	5,794,000	-1.05(-2.32%)
Aug 10, 2007	45.14	45.88	44.78	45.32	7,229,697	+0.01(+0.02%)
Aug 09, 2007	46.20	46.98	45.31	45.31	9,481,675	-1.23(-2.63%)
Aug 08, 2007	46.57	46.66	45.80	46.53	9,360,617	+0.40(+0.87%)
Aug 07, 2007	44.78	46.44	44.77	46.13	11,049,889	+1.05(+2.32%)
Aug 06, 2007	43.72	45.11	43.37	45.09	6,489,510	+1.75(+4.03%)
Aug 03, 2007	43.89	44.26	43.28	43.34	8,522,440	-0.25(-0.58%)
Aug 02, 2007	43.07	43.68	42.95	43.59	5,874,632	+0.52(+1.20%)
Aug 01, 2007	42.99	43.79	42.27	43.07	9,301,454	+0.23(+0.54%)
Jul 31, 2007	42.72	43.75	42.72	42.84	8,181,181	+0.23(+0.54%)
Jul 30, 2007	41.96	42.68	41.92	42.62	8,800,039	+0.65(+1.55%)
Jul 27, 2007	42.44	42.86	41.89	41.96	7,154,712	-0.34(-0.81%)
Jul 26, 2007	42.70	43.01	41.80	42.31	8,796,478	-0.90(-2.07%)
Jul 25, 2007	43.42	43.43	42.64	43.20	4,942,381	+0.11(+0.25%)
Jul 24, 2007	43.63	44.45	42.95	43.10	7,191,490	-0.54(-1.23%)
Jul 23, 2007	44.16	44.23	43.54	43.63	3,632,068	-0.25(-0.57%)
Jul 20, 2007	44.55	44.56	43.69	43.88	5,145,491	-0.67(-1.50%)
Jul 19, 2007	44.95	44.96	44.31	44.55	4,311,529	-0.17(-0.38%)
Jul 18, 2007	44.49	44.94	44.43	44.72	5,518,634	+0.21(+0.47%)
Jul 17, 2007	44.27	44.76	44.18	44.51	5,218,658	+0.20(+0.45%)
Jul 16, 2007	44.85	45.01	44.18	44.31	4,219,130	-0.81(-1.79%)
Jul 13, 2007	44.24	45.19	43.89	45.12	6,396,286	+0.89(+2.01%)
Jul 12, 2007	43.53	44.31	43.29	44.23	7,327,442	+0.73(+1.68%)
Jul 11, 2007	43.24	43.60	43.16	43.50	4,639,499	+0.15(+0.35%)
Jul 10, 2007	43.70	43.70	42.93	43.35	6,662,206	-0.61(-1.39%)
Jul 09, 2007	44.16	44.16	43.68	43.96	6,077,473	-0.06(-0.13%)
Jul 06, 2007	43.18	44.18	43.10	44.02	5,960,237	+0.95(+2.20%)
Jul 05, 2007	42.99	43.13	42.71	43.07	4,305,892	+0.03(+0.07%)
Jul 03, 2007	42.93	43.19	42.66	43.05	4,029,964	-0.12(-0.28%)
Jul 02, 2007	42.63	43.21	42.58	43.17	6,190,741	+1.24(+2.96%)
Jun 29, 2007	41.96	42.34	41.76	41.93	7,007,331	+0.21(+0.52%)
Jun 28, 2007	41.86	42.08	41.50	41.71	5,208,589	-0.11(-0.27%)
Jun 27, 2007	40.94	41.90	40.89	41.83	6,532,315	+0.75(+1.83%)
Jun 26, 2007	41.02	41.19	40.88	41.07	7,056,688	+0.09(+0.23%)
Jun 25, 2007	40.98	41.10	40.63	40.98	5,584,435	+0.02(+0.05%)
Jun 22, 2007	40.76	41.25	40.62	40.96	6,353,872	-0.01(-0.04%)
Jun 21, 2007	40.26	41.00	40.05	40.97	6,863,259	+0.60(+1.49%)
Jun 20, 2007	40.42	40.71	40.05	40.37	5,193,575	+0.01(+0.04%)
Jun 19, 2007	39.92	40.42	39.91	40.36	4,761,312	+0.24(+0.59%)
Jun 18, 2007	40.06	40.44	40.06	40.12	3,290,892	-0.06(-0.16%)
Jun 15, 2007	40.27	40.43	40.14	40.19	5,395,818	+0.24(+0.59%)
Jun 14, 2007	39.99	40.19	39.84	39.95	3,214,684	-0.15(-0.38%)
Jun 13, 2007	39.51	40.10	39.48	40.10	3,965,457	+0.58(+1.47%)
Jun 12, 2007	39.53	39.93	39.48	39.52	3,485,320	-0.39(-0.97%)
Jun 11, 2007	39.92	40.06	39.63	39.91	4,018,279	-0.22(-0.55%)
Jun 08, 2007	39.51	40.29	39.51	40.13	5,554,368	+0.54(+1.36%)
Jun 07, 2007	40.14	40.34	39.59	39.59	9,683,799	-0.40(-1.00%)
Jun 06, 2007	39.62	40.14	39.30	39.99	6,954,141	+0.27(+0.67%)
Jun 05, 2007	40.00	40.05	39.51	39.73	4,134,630	-0.48(-1.19%)
Jun 04, 2007	40.09	40.62	40.06	40.21	3,836,663	-0.12(-0.30%)

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.