Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	50.89	51.75	50.31	51.58	1,500,287	+1.16(+2.30%)
Aug 30, 2007	51.59	52.39	50.09	50.42	1,913,060	-1.68(-3.23%)
Aug 29, 2007	53.29	53.43	50.95	52.10	1,475,765	-0.81(-1.53%)
Aug 28, 2007	53.38	53.74	52.86	52.90	995,150	-0.39(-0.73%)
Aug 27, 2007	53.73	53.75	53.06	53.29	557,992	-0.57(-1.06%)
Aug 24, 2007	53.47	54.06	53.15	53.87	706,754	+0.42(+0.78%)
Aug 23, 2007	53.68	53.77	53.17	53.45	808,790	+0.14(+0.26%)
Aug 22, 2007	53.81	53.81	52.84	53.31	1,004,686	+0.19(+0.36%)
Aug 21, 2007	54.43	54.55	52.59	53.12	1,064,627	-1.06(-1.96%)
Aug 20, 2007	54.27	54.52	53.06	54.18	722,557	-0.07(-0.12%)
Aug 17, 2007	54.00	56.05	52.11	54.25	1,055,227	+1.58(+3.00%)
Aug 16, 2007	52.85	53.34	51.31	52.67	1,681,130	-1.16(-2.15%)
Aug 15, 2007	54.41	55.38	53.63	53.83	1,551,236	-0.59(-1.09%)
Aug 14, 2007	56.23	56.54	54.42	54.42	1,324,824	-1.76(-3.14%)
Aug 13, 2007	54.52	57.10	54.52	56.18	2,157,590	+2.31(+4.29%)
Aug 10, 2007	49.10	54.67	49.01	53.87	2,909,555	+3.90(+7.80%)
Aug 09, 2007	49.95	51.33	47.53	49.97	4,280,443	-1.28(-2.51%)
Aug 08, 2007	53.37	53.40	50.72	51.26	4,433,029	-2.33(-4.34%)
Aug 07, 2007	54.29	54.51	52.90	53.59	2,597,337	-0.25(-0.46%)
Aug 06, 2007	54.09	54.54	52.46	53.84	1,800,943	-0.91(-1.66%)
Aug 03, 2007	55.06	56.86	54.75	54.75	1,328,502	-2.11(-3.72%)
Aug 02, 2007	57.15	57.62	56.05	56.86	1,382,857	+0.01(+0.03%)
Aug 01, 2007	57.68	58.56	56.00	56.85	1,465,623	-1.18(-2.04%)
Jul 31, 2007	59.61	59.99	57.90	58.03	1,876,005	-0.48(-0.82%)
Jul 30, 2007	58.82	59.62	57.81	58.50	1,831,186	-0.08(-0.14%)
Jul 27, 2007	62.76	62.87	58.54	58.59	3,880,805	-4.51(-7.14%)
Jul 26, 2007	62.90	64.92	62.42	63.09	1,856,439	-0.70(-1.09%)
Jul 25, 2007	65.38	65.38	62.97	63.79	1,786,633	-1.25(-1.92%)
Jul 24, 2007	66.43	67.12	64.82	65.04	1,173,892	-2.06(-3.06%)
Jul 23, 2007	66.91	68.34	66.91	67.09	869,411	+0.39(+0.58%)
Jul 20, 2007	67.07	68.49	65.51	66.70	1,644,261	+0.07(+0.10%)
Jul 19, 2007	68.78	69.83	65.35	66.64	1,631,747	-2.70(-3.90%)
Jul 18, 2007	69.77	69.77	68.88	69.34	981,800	-0.43(-0.62%)
Jul 17, 2007	69.16	71.41	69.16	69.77	900,199	+0.58(+0.84%)
Jul 16, 2007	69.38	69.48	68.77	69.19	531,292	-0.25(-0.36%)
Jul 13, 2007	69.10	69.47	68.98	69.44	384,573	+0.06(+0.08%)
Jul 12, 2007	69.31	69.93	69.07	69.38	796,256	+0.73(+1.07%)
Jul 11, 2007	67.89	68.85	67.20	68.65	830,450	+0.90(+1.32%)
Jul 10, 2007	68.66	68.66	67.75	67.75	575,626	-1.24(-1.80%)
Jul 09, 2007	69.15	69.89	68.74	68.99	905,921	-0.20(-0.29%)
Jul 06, 2007	68.78	69.96	68.58	69.19	537,558	+0.28(+0.40%)
Jul 05, 2007	68.52	69.09	68.47	68.91	467,809	-0.02(-0.03%)
Jul 03, 2007	68.95	69.58	68.75	68.94	216,058	+0.02(+0.03%)
Jul 02, 2007	68.08	68.96	67.92	68.91	417,677	+1.20(+1.78%)
Jun 29, 2007	68.93	68.93	67.03	67.71	853,336	-1.12(-1.62%)
Jun 28, 2007	68.52	69.21	68.21	68.83	349,290	+0.40(+0.59%)
Jun 27, 2007	67.52	68.47	67.00	68.42	532,518	+0.54(+0.79%)
Jun 26, 2007	68.27	68.50	67.48	67.89	706,482	-0.09(-0.13%)
Jun 25, 2007	68.42	69.52	67.79	67.97	509,223	-0.44(-0.64%)
Jun 22, 2007	68.62	68.63	67.57	68.41	820,233	-0.66(-0.96%)
Jun 21, 2007	67.49	69.45	67.46	69.08	618,614	+1.92(+2.85%)
Jun 20, 2007	67.94	69.24	67.16	67.16	621,475	-0.59(-0.88%)
Jun 19, 2007	67.50	67.92	66.95	67.75	473,667	+0.13(+0.20%)
Jun 18, 2007	68.03	68.06	67.39	67.62	406,779	-0.53(-0.78%)
Jun 15, 2007	67.90	68.53	67.86	68.15	732,229	+0.62(+0.91%)
Jun 14, 2007	67.42	68.20	67.33	67.53	592,867	+0.07(+0.10%)
Jun 13, 2007	67.94	68.47	66.98	67.47	985,206	-0.39(-0.57%)
Jun 12, 2007	67.39	68.78	67.27	67.86	902,106	+0.12(+0.18%)
Jun 11, 2007	67.15	68.13	67.09	67.73	800,616	+0.68(+1.01%)
Jun 08, 2007	66.24	67.20	66.02	67.06	926,900	+0.62(+0.94%)
Jun 07, 2007	66.89	67.64	66.43	66.43	1,252,759	-0.70(-1.05%)
Jun 06, 2007	67.30	67.68	66.69	67.14	965,316	-0.18(-0.27%)
Jun 05, 2007	68.63	68.63	67.14	67.32	958,625	-0.69(-1.01%)
Jun 04, 2007	68.74	68.79	67.45	68.01	1,005,640	-0.10(-0.14%)

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.