Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	41.50	41.66	41.29	41.52	57,904	+0.90(+2.22%)
Aug 30, 2007	40.38	41.00	40.38	40.62	41,077	-0.45(-1.09%)
Aug 29, 2007	40.58	41.07	40.43	41.07	43,716	+1.10(+2.74%)
Aug 28, 2007	40.73	40.73	39.92	39.97	55,429	-0.96(-2.34%)
Aug 27, 2007	41.03	41.09	40.86	40.93	35,963	-0.19(-0.47%)
Aug 24, 2007	40.54	41.19	40.54	41.12	42,396	+0.69(+1.71%)
Aug 23, 2007	40.41	40.55	40.15	40.43	56,089	+0.37(+0.92%)
Aug 22, 2007	39.79	40.09	39.72	40.06	73,411	+1.01(+2.58%)
Aug 21, 2007	39.01	39.21	38.93	39.06	47,675	-0.10(-0.25%)
Aug 20, 2007	39.00	39.29	38.62	39.15	149,461	+0.30(+0.78%)
Aug 17, 2007	39.32	39.43	37.93	38.85	224,027	+0.20(+0.52%)
Aug 16, 2007	38.44	38.65	37.50	38.65	364,910	-0.45(-1.16%)
Aug 15, 2007	40.06	40.12	39.06	39.10	254,381	-1.40(-3.46%)
Aug 14, 2007	41.17	41.17	40.49	40.50	88,093	-0.59(-1.43%)
Aug 13, 2007	41.54	41.54	41.03	41.09	94,692	+0.12(+0.30%)
Aug 10, 2007	40.50	41.26	40.27	40.97	249,597	-0.68(-1.63%)
Aug 09, 2007	41.80	42.22	41.64	41.65	147,647	-1.33(-3.10%)
Aug 08, 2007	42.76	43.16	42.51	42.98	72,256	+0.35(+0.81%)
Aug 07, 2007	42.10	42.72	42.10	42.64	70,771	+0.02(+0.06%)
Aug 06, 2007	42.31	42.68	41.99	42.61	79,679	+0.41(+0.96%)
Aug 03, 2007	42.36	43.03	42.17	42.21	73,906	-0.82(-1.90%)
Aug 02, 2007	42.80	43.08	42.69	43.03	125,871	-0.11(-0.25%)
Aug 01, 2007	42.86	43.14	42.35	43.14	139,398	+0.18(+0.41%)
Jul 31, 2007	43.62	43.75	42.96	42.96	111,353	-0.32(-0.74%)
Jul 30, 2007	42.92	43.40	42.79	43.28	105,250	+1.11(+2.63%)
Jul 27, 2007	42.81	43.09	42.17	42.17	132,304	-0.88(-2.04%)
Jul 26, 2007	43.64	43.96	42.67	43.05	179,321	-1.45(-3.26%)
Jul 25, 2007	44.61	44.65	44.10	44.50	100,795	+0.13(+0.29%)
Jul 24, 2007	44.92	44.97	44.31	44.37	96,671	-0.57(-1.27%)
Jul 23, 2007	44.97	45.09	44.90	44.94	118,942	+0.18(+0.39%)
Jul 20, 2007	45.09	45.11	44.67	44.77	98,981	-0.24(-0.54%)
Jul 19, 2007	45.04	45.09	44.94	45.01	69,286	+0.17(+0.38%)
Jul 18, 2007	44.67	44.84	44.50	44.84	68,600	+0.00(+0.00%)
Jul 17, 2007	44.89	44.97	44.79	44.84	96,706	+0.03(+0.07%)
Jul 16, 2007	44.86	44.94	44.71	44.81	164,473	-0.09(-0.20%)
Jul 13, 2007	44.80	44.98	44.68	44.90	109,209	-0.02(-0.04%)
Jul 12, 2007	44.52	44.99	44.49	44.92	82,154	+0.51(+1.15%)
Jul 11, 2007	44.23	44.41	44.19	44.41	55,099	+0.35(+0.78%)
Jul 10, 2007	44.34	44.40	44.01	44.06	95,681	-0.33(-0.75%)
Jul 09, 2007	44.41	44.52	44.35	44.40	96,176	+0.08(+0.18%)
Jul 06, 2007	44.19	44.32	44.09	44.32	48,995	+0.12(+0.27%)
Jul 05, 2007	44.31	44.31	44.03	44.20	106,734	-0.04(-0.08%)
Jul 03, 2007	44.12	44.26	44.06	44.23	34,313	+0.19(+0.43%)
Jul 02, 2007	43.79	44.11	43.79	44.04	92,712	+0.70(+1.62%)
Jun 29, 2007	43.55	43.60	43.16	43.34	76,215	+0.05(+0.13%)
Jun 28, 2007	43.35	43.49	43.25	43.29	56,749	+0.23(+0.54%)
Jun 27, 2007	42.67	43.06	42.64	43.06	113,663	+0.09(+0.21%)
Jun 26, 2007	43.32	43.35	42.97	42.97	86,938	+0.00(+0.00%)
Jun 25, 2007	43.13	43.40	42.87	42.97	73,906	-0.10(-0.23%)
Jun 22, 2007	43.28	43.40	42.97	43.06	112,013	-0.45(-1.04%)
Jun 21, 2007	43.25	43.54	43.11	43.52	62,028	+0.36(+0.83%)
Jun 20, 2007	43.72	43.75	43.14	43.16	72,421	-0.47(-1.08%)
Jun 19, 2007	43.45	43.65	43.43	43.63	116,302	+0.01(+0.01%)
Jun 18, 2007	43.68	43.69	43.49	43.63	114,323	-0.07(-0.15%)
Jun 15, 2007	43.75	43.84	43.61	43.69	356,002	+0.38(+0.88%)
Jun 14, 2007	43.07	43.39	43.07	43.31	63,677	+0.13(+0.31%)
Jun 13, 2007	42.81	43.18	42.81	43.18	108,219	+0.44(+1.02%)
Jun 12, 2007	43.00	43.29	42.72	42.74	218,913	-0.56(-1.29%)
Jun 11, 2007	43.01	43.44	42.94	43.30	178,166	-0.01(-0.03%)
Jun 08, 2007	42.70	43.31	42.55	43.31	294,634	+0.64(+1.49%)
Jun 07, 2007	43.46	43.57	42.67	42.67	283,337	-1.01(-2.30%)
Jun 06, 2007	44.06	44.07	43.60	43.68	116,302	-0.73(-1.64%)
Jun 05, 2007	44.47	44.54	44.21	44.41	128,180	-0.25(-0.57%)
Jun 04, 2007	44.44	44.68	44.44	44.66	100,795	+0.18(+0.40%)

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.