Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	44.10	44.18	43.89	44.18	26,005	+0.40(+0.90%)
Aug 30, 2007	43.77	43.90	43.55	43.78	98,727	+0.09(+0.21%)
Aug 29, 2007	43.45	43.84	43.31	43.69	42,114	+0.17(+0.40%)
Aug 28, 2007	43.67	43.84	43.45	43.52	128,414	-0.15(-0.35%)
Aug 27, 2007	43.45	43.67	43.41	43.67	27,155	+0.28(+0.65%)
Aug 24, 2007	43.32	43.39	43.09	43.39	26,695	+0.11(+0.25%)
Aug 23, 2007	43.09	43.37	43.02	43.28	136,699	+0.26(+0.61%)
Aug 22, 2007	42.84	43.11	42.63	43.02	121,280	+0.33(+0.77%)
Aug 21, 2007	43.13	43.39	42.61	42.69	77,555	-0.22(-0.52%)
Aug 20, 2007	43.45	43.45	42.91	42.91	113,456	-0.41(-0.95%)
Aug 17, 2007	43.02	43.45	42.84	43.32	69,040	+0.43(+1.01%)
Aug 16, 2007	43.45	43.45	42.58	42.89	35,210	-0.06(-0.13%)
Aug 15, 2007	42.74	43.04	42.71	42.94	20,942	+0.24(+0.56%)
Aug 14, 2007	43.16	43.16	42.66	42.71	28,536	-0.33(-0.78%)
Aug 13, 2007	43.03	43.04	42.76	43.04	49,018	+0.31(+0.73%)
Aug 10, 2007	42.67	42.74	42.48	42.73	43,265	-0.09(-0.20%)
Aug 09, 2007	42.85	42.98	42.59	42.81	29,457	-0.04(-0.10%)
Aug 08, 2007	43.02	43.67	42.58	42.86	69,730	+0.50(+1.18%)
Aug 07, 2007	43.13	43.13	42.06	42.36	161,554	+0.30(+0.71%)
Aug 06, 2007	42.91	42.91	41.74	42.06	69,960	+0.08(+0.20%)
Aug 03, 2007	42.06	42.15	41.98	41.98	40,963	-0.17(-0.41%)
Aug 02, 2007	42.15	42.29	42.15	42.15	66,278	+0.24(+0.57%)
Aug 01, 2007	42.08	42.08	41.39	41.91	77,094	-0.36(-0.85%)
Jul 31, 2007	42.15	42.67	42.15	42.27	78,245	+0.14(+0.34%)
Jul 30, 2007	42.15	42.16	41.87	42.13	56,612	+0.40(+0.97%)
Jul 27, 2007	42.15	42.15	41.49	41.72	102,409	-0.71(-1.67%)
Jul 26, 2007	42.80	43.24	41.88	42.43	98,267	-0.61(-1.41%)
Jul 25, 2007	43.41	43.41	42.88	43.04	65,358	-0.41(-0.95%)
Jul 24, 2007	43.67	43.67	43.39	43.45	103,330	-0.25(-0.57%)
Jul 23, 2007	43.76	43.76	43.67	43.70	20,712	-0.10(-0.22%)
Jul 20, 2007	43.88	44.03	43.71	43.80	42,804	-0.11(-0.25%)
Jul 19, 2007	43.90	43.91	43.90	43.91	14,728	+0.05(+0.11%)
Jul 18, 2007	44.18	44.18	43.80	43.87	35,900	-0.33(-0.75%)
Jul 17, 2007	44.19	44.20	43.98	44.20	24,394	+0.05(+0.12%)
Jul 16, 2007	44.05	44.24	44.00	44.14	39,352	+0.02(+0.04%)
Jul 13, 2007	44.02	44.13	43.89	44.13	11,966	+0.18(+0.42%)
Jul 12, 2007	43.89	43.94	43.76	43.94	19,101	+0.13(+0.30%)
Jul 11, 2007	44.16	44.16	43.70	43.81	39,583	-0.33(-0.75%)
Jul 10, 2007	44.10	44.21	43.89	44.14	45,336	-0.12(-0.27%)
Jul 09, 2007	44.07	44.31	44.06	44.26	19,331	+0.13(+0.31%)
Jul 06, 2007	44.07	44.23	43.94	44.13	18,870	+0.05(+0.11%)
Jul 05, 2007	44.26	44.26	43.88	44.08	33,599	-0.16(-0.36%)
Jul 03, 2007	44.28	44.28	44.15	44.24	26,925	-0.08(-0.19%)
Jul 02, 2007	44.19	44.44	44.06	44.32	45,106	+0.08(+0.19%)
Jun 29, 2007	44.37	44.54	44.24	44.24	33,599	-0.13(-0.28%)
Jun 28, 2007	44.56	44.60	44.29	44.37	21,862	-0.23(-0.53%)
Jun 27, 2007	44.67	44.67	44.53	44.60	15,649	-0.16(-0.35%)
Jun 26, 2007	44.73	44.84	44.63	44.76	100,338	+0.13(+0.29%)
Jun 25, 2007	44.89	44.90	44.60	44.63	66,738	-0.26(-0.58%)
Jun 22, 2007	44.85	44.91	44.69	44.89	63,977	+0.09(+0.19%)
Jun 21, 2007	44.76	44.94	44.76	44.80	31,988	+0.08(+0.18%)
Jun 20, 2007	45.12	45.12	44.72	44.72	38,892	-0.40(-0.89%)
Jun 19, 2007	45.12	45.12	44.91	45.12	45,106	+0.06(+0.13%)
Jun 18, 2007	45.15	45.15	44.93	45.06	33,599	+0.03(+0.06%)
Jun 15, 2007	44.97	45.05	44.97	45.03	31,068	-0.01(-0.02%)
Jun 14, 2007	44.90	45.04	44.83	45.04	41,884	+0.03(+0.08%)
Jun 13, 2007	45.03	45.11	44.70	45.01	56,612	+0.08(+0.17%)
Jun 12, 2007	45.09	45.10	44.79	44.93	154,880	-0.23(-0.51%)
Jun 11, 2007	45.15	45.22	45.02	45.16	6,673	-0.10(-0.21%)
Jun 08, 2007	45.28	45.31	45.16	45.26	40,963	-0.12(-0.27%)
Jun 07, 2007	45.51	45.51	45.28	45.38	27,846	-0.21(-0.47%)
Jun 06, 2007	45.63	45.65	45.57	45.59	171,679	-0.06(-0.12%)
Jun 05, 2007	45.72	45.72	45.65	45.65	10,356	-0.07(-0.14%)
Jun 04, 2007	45.71	45.72	45.63	45.71	50,169	+0.04(+0.09%)

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.