Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	49.28	52.42	48.48	51.52	13,727	+2.81(+5.78%)
Aug 30, 2007	48.79	48.83	47.71	48.71	7,700	-0.13(-0.26%)
Aug 29, 2007	47.49	49.28	46.59	48.83	10,602	+1.50(+3.16%)
Aug 28, 2007	47.71	47.88	46.05	47.34	23,436	-0.38(-0.79%)
Aug 27, 2007	47.96	48.39	47.71	47.71	1,674	+0.23(+0.49%)
Aug 24, 2007	48.61	49.06	47.37	47.48	5,356	-0.65(-1.36%)
Aug 23, 2007	47.34	48.61	47.04	48.13	7,254	+1.32(+2.81%)
Aug 22, 2007	45.70	47.49	44.53	46.82	10,825	-0.04(-0.08%)
Aug 21, 2007	44.51	47.28	44.06	46.85	6,807	+2.67(+6.04%)
Aug 20, 2007	43.02	44.49	40.75	44.18	22,320	+1.17(+2.73%)
Aug 17, 2007	46.72	47.48	41.22	43.01	49,105	-2.71(-5.94%)
Aug 16, 2007	51.52	51.52	43.91	45.72	47,431	-6.30(-12.11%)
Aug 15, 2007	51.30	53.26	49.73	52.02	4,798	-0.07(-0.14%)
Aug 14, 2007	50.59	53.13	50.18	52.09	16,963	+0.80(+1.55%)
Aug 13, 2007	53.26	53.26	51.30	51.30	6,473	-1.56(-2.95%)
Aug 10, 2007	47.58	52.86	46.27	52.86	41,405	+2.81(+5.62%)
Aug 09, 2007	50.18	50.85	48.39	50.04	10,267	-0.90(-1.76%)
Aug 08, 2007	51.75	51.75	49.74	50.94	13,392	-0.81(-1.56%)
Aug 07, 2007	51.92	51.97	50.18	51.75	21,093	-0.03(-0.06%)
Aug 06, 2007	51.97	51.97	50.63	51.78	7,142	-0.14(-0.27%)
Aug 03, 2007	51.97	53.17	51.07	51.92	56,136	-0.04(-0.09%)
Aug 02, 2007	50.19	51.97	49.64	51.96	63,390	+1.92(+3.83%)
Aug 01, 2007	54.66	54.66	49.60	50.04	40,065	-4.39(-8.07%)
Jul 31, 2007	54.66	55.54	54.21	54.43	6,696	-0.13(-0.23%)
Jul 30, 2007	50.85	54.66	50.85	54.56	20,200	+3.93(+7.77%)
Jul 27, 2007	48.61	51.42	47.04	50.63	17,298	+1.52(+3.10%)
Jul 26, 2007	47.94	50.85	43.91	49.10	26,561	-1.30(-2.58%)
Jul 25, 2007	51.97	51.97	50.27	50.40	10,044	-0.73(-1.42%)
Jul 24, 2007	51.52	52.19	44.80	51.13	11,718	-1.20(-2.29%)
Jul 23, 2007	53.99	54.57	52.17	52.33	20,535	-0.82(-1.55%)
Jul 20, 2007	54.12	54.20	51.97	53.15	13,169	-0.61(-1.13%)
Jul 19, 2007	52.64	53.99	52.30	53.76	11,606	+0.76(+1.44%)
Jul 18, 2007	53.38	54.21	52.87	53.00	14,173	-0.76(-1.42%)
Jul 17, 2007	53.22	54.65	53.09	53.76	21,539	+0.54(+1.01%)
Jul 16, 2007	55.88	56.23	52.87	53.22	117,742	-0.99(-1.82%)
Jul 13, 2007	52.15	55.55	51.07	54.21	103,121	+2.96(+5.77%)
Jul 12, 2007	50.72	51.79	48.92	51.25	237,158	+0.89(+1.78%)
Jul 11, 2007	51.88	52.87	50.36	50.36	36,829	-1.79(-3.43%)
Jul 10, 2007	53.04	53.94	51.61	52.15	30,691	-0.54(-1.02%)
Jul 09, 2007	52.15	53.22	51.79	52.69	16,740	-0.01(-0.02%)
Jul 06, 2007	53.22	53.22	52.15	52.69	17,298	-0.89(-1.66%)
Jul 05, 2007	53.31	53.58	53.31	53.58	6,138	-0.09(-0.17%)
Jul 03, 2007	53.31	53.67	52.60	53.67	3,906	+0.00(+0.00%)
Jul 02, 2007	55.02	55.02	52.15	53.67	42,967	-1.43(-2.60%)
Jun 29, 2007	55.02	55.64	55.02	55.11	16,182	+0.72(+1.32%)
Jun 28, 2007	53.04	54.75	52.87	54.39	17,298	+1.70(+3.23%)
Jun 27, 2007	51.25	53.58	50.89	52.69	24,552	+1.08(+2.08%)
Jun 26, 2007	52.24	52.51	51.25	51.61	21,762	-0.36(-0.69%)
Jun 25, 2007	52.33	53.85	51.80	51.97	29,575	+1.16(+2.29%)
Jun 22, 2007	50.18	51.61	49.82	50.80	24,552	+0.63(+1.25%)
Jun 21, 2007	49.46	50.63	48.56	50.18	53,011	+0.99(+2.00%)
Jun 20, 2007	46.68	51.07	46.68	49.19	78,122	+1.88(+3.98%)
Jun 19, 2007	45.43	47.35	45.34	47.31	20,646	+2.06(+4.55%)
Jun 18, 2007	43.37	45.25	43.37	45.25	16,740	+1.71(+3.93%)
Jun 15, 2007	42.47	43.73	42.29	43.54	15,624	+1.42(+3.38%)
Jun 14, 2007	41.58	44.55	40.86	42.11	23,436	+0.18(+0.43%)
Jun 13, 2007	42.06	42.06	41.05	41.93	10,602	-0.49(-1.15%)
Jun 12, 2007	42.83	43.01	42.29	42.42	8,370	-0.59(-1.36%)
Jun 11, 2007	42.83	43.19	42.11	43.01	10,044	+0.18(+0.42%)
Jun 08, 2007	43.37	43.37	42.83	42.83	2,790	-0.18(-0.42%)
Jun 07, 2007	43.82	43.82	42.47	43.01	21,204	+0.90(+2.13%)
Jun 06, 2007	42.02	42.47	41.75	42.11	8,928	+0.45(+1.08%)
Jun 05, 2007	41.94	42.24	41.67	41.67	3,906	-0.39(-0.92%)
Jun 04, 2007	40.32	42.11	40.32	42.05	17,298	+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.