Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	52.36	52.58	52.12	52.35	32,950	+0.36(+0.70%)
Aug 30, 2007	51.54	52.22	51.54	51.98	37,704	+0.14(+0.28%)
Aug 29, 2007	51.55	51.85	51.32	51.84	47,103	+0.49(+0.95%)
Aug 28, 2007	51.85	51.85	51.32	51.35	12,605	-0.55(-1.06%)
Aug 27, 2007	52.15	52.15	51.90	51.90	247,126	-0.30(-0.57%)
Aug 24, 2007	51.52	52.20	51.52	52.20	110,350	+0.70(+1.35%)
Aug 23, 2007	51.98	51.98	51.48	51.51	13,821	-0.14(-0.26%)
Aug 22, 2007	51.48	51.73	51.29	51.64	9,066	+0.27(+0.53%)
Aug 21, 2007	51.43	51.54	51.27	51.37	16,475	+0.09(+0.18%)
Aug 20, 2007	51.25	51.53	51.24	51.28	9,509	+0.23(+0.44%)
Aug 17, 2007	51.06	51.15	50.58	51.05	81,048	+0.61(+1.22%)
Aug 16, 2007	50.28	50.99	49.52	50.44	93,211	-0.02(-0.04%)
Aug 15, 2007	50.42	51.19	50.28	50.46	152,256	+0.09(+0.18%)
Aug 14, 2007	51.03	51.14	50.28	50.37	50,309	-0.53(-1.05%)
Aug 13, 2007	50.91	51.38	50.90	50.90	115,325	+0.21(+0.41%)
Aug 10, 2007	49.30	51.00	48.39	50.69	541,025	+0.94(+1.89%)
Aug 09, 2007	50.65	50.65	49.75	49.75	449,361	-1.04(-2.05%)
Aug 08, 2007	51.22	51.24	50.49	50.79	111,787	-0.53(-1.04%)
Aug 07, 2007	51.20	51.57	50.88	51.32	47,656	+0.20(+0.39%)
Aug 06, 2007	50.90	51.29	50.74	51.13	136,002	+0.32(+0.62%)
Aug 03, 2007	50.98	51.39	50.81	50.81	162,982	-0.58(-1.13%)
Aug 02, 2007	50.79	51.41	50.79	51.39	26,094	+0.81(+1.61%)
Aug 01, 2007	50.30	50.89	48.93	50.57	162,318	-0.20(-0.39%)
Jul 31, 2007	51.38	51.47	50.77	50.77	32,507	-0.55(-1.07%)
Jul 30, 2007	50.94	51.41	50.87	51.32	217,936	+0.12(+0.23%)
Jul 27, 2007	51.79	52.00	51.13	51.21	122,402	-0.71(-1.36%)
Jul 26, 2007	52.56	52.58	51.69	51.91	269,683	-0.86(-1.63%)
Jul 25, 2007	52.99	53.04	52.55	52.77	267,029	-0.46(-0.87%)
Jul 24, 2007	53.48	53.67	53.15	53.23	35,382	-0.18(-0.34%)
Jul 23, 2007	53.44	53.69	53.40	53.41	130,363	-0.08(-0.15%)
Jul 20, 2007	53.80	53.85	53.33	53.49	139,430	-0.36(-0.67%)
Jul 19, 2007	54.19	54.24	53.86	53.86	465,505	-0.72(-1.33%)
Jul 18, 2007	54.22	54.58	54.06	54.58	26,094	+0.43(+0.80%)
Jul 17, 2007	54.03	54.35	54.03	54.15	17,359	-0.01(-0.02%)
Jul 16, 2007	54.26	54.37	54.10	54.16	29,080	-0.10(-0.18%)
Jul 13, 2007	54.32	54.32	54.05	54.25	30,959	-0.07(-0.12%)
Jul 12, 2007	53.64	54.33	53.62	54.32	141,863	+0.86(+1.61%)
Jul 11, 2007	53.50	53.66	53.34	53.46	16,475	+0.13(+0.24%)
Jul 10, 2007	53.78	53.97	53.33	53.33	258,847	-0.59(-1.09%)
Jul 09, 2007	54.48	54.48	53.81	53.92	38,478	-0.53(-0.98%)
Jul 06, 2007	53.91	54.58	53.91	54.45	500,998	+0.35(+0.65%)
Jul 05, 2007	53.68	54.15	53.63	54.10	69,549	+0.41(+0.76%)
Jul 03, 2007	53.65	53.76	53.62	53.69	24,436	+0.18(+0.34%)
Jul 02, 2007	53.04	53.51	53.04	53.51	104,158	+0.72(+1.37%)
Jun 29, 2007	53.40	53.55	52.55	52.79	232,863	-0.48(-0.90%)
Jun 28, 2007	53.31	53.43	53.09	53.27	86,356	-0.32(-0.59%)
Jun 27, 2007	53.16	53.59	53.16	53.59	18,907	+0.25(+0.47%)
Jun 26, 2007	53.27	53.53	53.20	53.33	24,878	+0.29(+0.55%)
Jun 25, 2007	53.26	53.63	53.04	53.04	383,350	-0.17(-0.32%)
Jun 22, 2007	53.47	53.48	53.04	53.21	97,966	-0.39(-0.73%)
Jun 21, 2007	53.41	53.60	53.18	53.60	458,760	-0.02(-0.03%)
Jun 20, 2007	54.22	54.22	53.59	53.62	874,729	-0.53(-0.99%)
Jun 19, 2007	54.06	54.17	53.97	54.16	57,165	-0.02(-0.03%)
Jun 18, 2007	54.44	54.44	54.17	54.17	12,605	-0.01(-0.02%)
Jun 15, 2007	54.19	54.43	54.16	54.18	183,990	+0.20(+0.37%)
Jun 14, 2007	54.14	54.14	53.93	53.98	75,409	+0.10(+0.18%)
Jun 13, 2007	54.02	54.02	53.58	53.88	508,959	-0.16(-0.30%)
Jun 12, 2007	54.12	54.29	54.04	54.05	115,768	-0.22(-0.40%)
Jun 11, 2007	54.30	54.40	54.04	54.26	239,276	-0.07(-0.13%)
Jun 08, 2007	53.99	54.34	53.95	54.34	29,854	+0.43(+0.79%)
Jun 07, 2007	54.26	54.55	53.91	53.91	52,963	-0.41(-0.75%)
Jun 06, 2007	54.71	54.71	54.28	54.32	44,670	-0.62(-1.14%)
Jun 05, 2007	55.08	55.12	54.74	54.94	8,513	-0.25(-0.46%)
Jun 04, 2007	55.20	55.23	55.11	55.20	12,936	-0.05(-0.08%)

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.