Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	32.70	32.85	32.56	32.76	100,090	+0.40(+1.23%)
Aug 30, 2007	31.79	32.71	31.79	32.37	136,031	+0.21(+0.66%)
Aug 29, 2007	31.71	32.15	31.64	32.15	50,861	+0.81(+2.58%)
Aug 28, 2007	32.01	32.10	31.33	31.35	55,545	-0.97(-3.01%)
Aug 27, 2007	32.47	32.56	32.23	32.32	93,010	-0.18(-0.57%)
Aug 24, 2007	31.94	32.58	31.91	32.50	171,318	+0.47(+1.46%)
Aug 23, 2007	32.36	32.36	31.79	32.03	125,140	+0.10(+0.32%)
Aug 22, 2007	32.10	32.23	31.93	31.93	152,585	+0.16(+0.49%)
Aug 21, 2007	31.56	31.96	31.51	31.78	333,924	+0.13(+0.41%)
Aug 20, 2007	31.53	31.75	31.30	31.65	67,416	+0.28(+0.91%)
Aug 17, 2007	31.23	31.44	30.62	31.36	108,367	+0.93(+3.05%)
Aug 16, 2007	30.13	30.47	29.29	30.44	130,258	+0.04(+0.12%)
Aug 15, 2007	31.19	31.40	30.35	30.40	246,577	-0.89(-2.85%)
Aug 14, 2007	32.18	32.21	31.24	31.29	155,417	-0.75(-2.35%)
Aug 13, 2007	32.09	32.36	32.03	32.04	246,141	+0.33(+1.04%)
Aug 10, 2007	31.30	31.89	31.07	31.71	159,774	-0.17(-0.52%)
Aug 09, 2007	31.78	32.60	31.73	31.88	223,052	-0.53(-1.64%)
Aug 08, 2007	32.11	32.59	32.05	32.41	247,448	+0.82(+2.59%)
Aug 07, 2007	31.50	31.70	30.84	31.59	267,488	-0.21(-0.66%)
Aug 06, 2007	32.27	32.27	31.12	31.81	421,381	-0.34(-1.05%)
Aug 03, 2007	32.42	33.12	32.14	32.14	51,188	-0.98(-2.94%)
Aug 02, 2007	33.00	33.16	32.64	33.12	138,645	+0.37(+1.12%)
Aug 01, 2007	32.37	32.79	32.15	32.75	139,080	+0.30(+0.93%)
Jul 31, 2007	33.47	33.51	32.45	32.45	189,507	-0.81(-2.43%)
Jul 30, 2007	32.85	33.33	32.68	33.26	126,338	+0.49(+1.50%)
Jul 27, 2007	33.20	33.49	32.76	32.76	48,248	-0.55(-1.64%)
Jul 26, 2007	33.34	33.60	32.78	33.31	260,517	-0.65(-1.92%)
Jul 25, 2007	34.29	34.45	33.69	33.96	152,041	-0.19(-0.56%)
Jul 24, 2007	34.68	34.73	34.07	34.16	141,259	-0.73(-2.11%)
Jul 23, 2007	35.03	35.09	34.86	34.89	197,566	+0.17(+0.50%)
Jul 20, 2007	35.01	35.01	34.52	34.72	153,239	-0.36(-1.02%)
Jul 19, 2007	34.93	35.30	34.88	35.07	441,638	+0.77(+2.25%)
Jul 18, 2007	34.32	34.40	34.07	34.30	145,833	-0.28(-0.82%)
Jul 17, 2007	34.57	34.65	34.45	34.59	63,713	+0.16(+0.45%)
Jul 16, 2007	34.54	34.69	34.39	34.43	398,867	-0.16(-0.45%)
Jul 13, 2007	34.35	34.60	34.29	34.59	937,733	+0.17(+0.51%)
Jul 12, 2007	33.77	34.45	33.77	34.41	50,753	+0.94(+2.80%)
Jul 11, 2007	33.32	33.48	33.10	33.48	37,030	+0.29(+0.89%)
Jul 10, 2007	33.29	33.41	33.18	33.18	99,218	-0.32(-0.96%)
Jul 09, 2007	33.45	33.57	33.34	33.50	46,941	+0.08(+0.25%)
Jul 06, 2007	33.34	33.49	33.27	33.42	73,842	+0.00(+0.00%)
Jul 05, 2007	33.36	33.46	33.16	33.42	83,971	+0.11(+0.33%)
Jul 03, 2007	33.29	33.40	33.27	33.31	52,168	+0.25(+0.75%)
Jul 02, 2007	32.92	33.23	32.92	33.06	853,653	+0.28(+0.87%)
Jun 29, 2007	32.86	33.03	32.61	32.78	156,071	+0.22(+0.68%)
Jun 28, 2007	32.41	32.79	32.37	32.56	131,997	+0.33(+1.03%)
Jun 27, 2007	31.71	32.32	31.71	32.23	36,267	+0.51(+1.59%)
Jun 26, 2007	32.27	32.27	31.72	31.72	69,703	-0.29(-0.92%)
Jun 25, 2007	32.26	32.44	31.97	32.02	259,646	-0.23(-0.71%)
Jun 22, 2007	32.40	32.52	32.07	32.25	75,802	-0.35(-1.07%)
Jun 21, 2007	32.23	32.60	32.14	32.60	49,010	+0.41(+1.28%)
Jun 20, 2007	32.60	32.71	32.16	32.18	145,179	-0.48(-1.46%)
Jun 19, 2007	32.48	32.66	32.37	32.66	132,546	+0.07(+0.23%)
Jun 18, 2007	32.86	32.86	32.58	32.59	15,683	-0.16(-0.48%)
Jun 15, 2007	32.69	32.74	32.57	32.74	57,178	+0.38(+1.16%)
Jun 14, 2007	32.26	32.48	32.26	32.37	56,525	+0.17(+0.51%)
Jun 13, 2007	31.93	32.23	31.89	32.20	59,466	+0.48(+1.51%)
Jun 12, 2007	31.72	32.09	31.68	31.72	91,377	-0.19(-0.60%)
Jun 11, 2007	31.75	32.08	31.75	31.92	38,337	+0.01(+0.03%)
Jun 08, 2007	31.42	31.91	31.36	31.91	69,159	+0.59(+1.88%)
Jun 07, 2007	31.87	31.98	31.32	31.32	299,508	-0.55(-1.73%)
Jun 06, 2007	32.05	32.05	31.84	31.87	39,752	-0.36(-1.11%)
Jun 05, 2007	32.09	32.24	31.92	32.23	63,277	+0.03(+0.09%)
Jun 04, 2007	32.00	32.23	31.98	32.20	58,921	+0.20(+0.63%)

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.