Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	46.45	46.75	46.38	46.75	24,282	+0.56(+1.21%)
Aug 30, 2007	46.09	46.40	46.09	46.19	10,293	-0.21(-0.45%)
Aug 29, 2007	46.06	46.40	45.81	46.40	11,217	+0.62(+1.36%)
Aug 28, 2007	46.42	46.52	45.71	45.78	15,440	-0.83(-1.77%)
Aug 27, 2007	46.83	46.88	46.59	46.60	5,146	-0.26(-0.55%)
Aug 24, 2007	46.47	46.89	46.43	46.86	11,613	+0.36(+0.78%)
Aug 23, 2007	46.90	46.90	46.27	46.50	18,607	-0.04(-0.08%)
Aug 22, 2007	46.46	46.57	46.34	46.53	69,943	+0.33(+0.72%)
Aug 21, 2007	46.22	46.39	46.08	46.20	17,947	-0.07(-0.14%)
Aug 20, 2007	46.29	46.64	46.03	46.27	45,529	+0.02(+0.05%)
Aug 17, 2007	46.75	46.75	45.74	46.25	40,910	+0.81(+1.78%)
Aug 16, 2007	45.15	45.86	43.92	45.43	168,525	+0.05(+0.12%)
Aug 15, 2007	46.09	46.37	45.37	45.38	47,377	-0.71(-1.54%)
Aug 14, 2007	46.73	46.73	45.97	46.09	18,871	-0.48(-1.03%)
Aug 13, 2007	46.87	46.94	46.55	46.57	12,141	-0.25(-0.53%)
Aug 10, 2007	46.37	46.91	46.24	46.82	17,683	+0.15(+0.32%)
Aug 09, 2007	47.27	47.58	46.67	46.67	23,886	-1.08(-2.25%)
Aug 08, 2007	47.46	47.92	47.26	47.75	60,574	+0.37(+0.78%)
Aug 07, 2007	46.79	47.65	46.79	47.37	71,263	+0.36(+0.77%)
Aug 06, 2007	46.49	47.01	46.08	47.01	61,893	+0.81(+1.75%)
Aug 03, 2007	46.45	46.56	46.20	46.20	12,273	-0.36(-0.77%)
Aug 02, 2007	46.43	46.66	46.30	46.56	31,012	+0.31(+0.67%)
Aug 01, 2007	46.12	46.25	45.65	46.25	76,542	+0.45(+0.99%)
Jul 31, 2007	46.57	47.22	45.74	45.79	152,820	-0.46(-1.00%)
Jul 30, 2007	45.75	46.31	45.50	46.25	22,038	+0.33(+0.71%)
Jul 27, 2007	46.25	46.47	45.93	45.93	18,079	-0.55(-1.19%)
Jul 26, 2007	46.86	47.46	45.90	46.48	116,397	-0.80(-1.68%)
Jul 25, 2007	47.44	47.47	47.04	47.28	33,388	+0.06(+0.13%)
Jul 24, 2007	47.64	47.72	47.05	47.22	21,906	-0.54(-1.13%)
Jul 23, 2007	47.78	47.91	47.65	47.75	18,343	+0.26(+0.54%)
Jul 20, 2007	47.97	47.97	47.47	47.50	34,048	-0.59(-1.23%)
Jul 19, 2007	47.97	48.18	47.95	48.09	7,918	+0.20(+0.41%)
Jul 18, 2007	47.92	47.99	47.63	47.89	27,713	-0.18(-0.38%)
Jul 17, 2007	48.37	48.37	48.06	48.07	45,793	-0.23(-0.47%)
Jul 16, 2007	48.29	48.45	48.23	48.30	42,890	-0.04(-0.08%)
Jul 13, 2007	47.97	48.37	47.97	48.34	16,760	+0.14(+0.29%)
Jul 12, 2007	47.61	48.20	47.61	48.20	36,291	+0.77(+1.61%)
Jul 11, 2007	47.31	47.47	47.31	47.44	10,689	+0.19(+0.40%)
Jul 10, 2007	47.74	47.77	47.25	47.25	35,895	-0.58(-1.20%)
Jul 09, 2007	47.92	47.96	47.74	47.82	23,358	+0.06(+0.13%)
Jul 06, 2007	47.56	47.80	47.53	47.76	23,358	+0.11(+0.24%)
Jul 05, 2007	47.60	47.67	47.52	47.65	25,338	+0.01(+0.02%)
Jul 03, 2007	47.62	47.67	47.59	47.64	4,882	+0.06(+0.13%)
Jul 02, 2007	47.54	47.68	47.51	47.58	32,860	+0.36(+0.75%)
Jun 29, 2007	47.36	47.57	46.97	47.22	25,206	-0.09(-0.19%)
Jun 28, 2007	47.30	47.50	47.25	47.31	34,971	-0.25(-0.53%)
Jun 27, 2007	46.98	47.56	46.98	47.56	39,063	+0.48(+1.01%)
Jun 26, 2007	47.22	47.36	47.06	47.09	22,434	-0.02(-0.05%)
Jun 25, 2007	47.39	47.53	47.03	47.11	12,405	-0.18(-0.38%)
Jun 22, 2007	47.50	47.62	47.19	47.29	11,613	-0.38(-0.79%)
Jun 21, 2007	47.44	47.69	47.26	47.67	70,339	+0.29(+0.61%)
Jun 20, 2007	47.74	47.93	47.38	47.38	8,446	-0.35(-0.73%)
Jun 19, 2007	47.82	47.82	47.57	47.73	18,607	-0.17(-0.36%)
Jun 18, 2007	47.98	48.05	47.91	47.91	4,091	-0.14(-0.28%)
Jun 15, 2007	48.17	48.27	48.00	48.04	6,466	+0.16(+0.33%)
Jun 14, 2007	47.81	47.98	47.81	47.88	15,704	+0.09(+0.19%)
Jun 13, 2007	47.50	47.79	47.50	47.79	15,968	+0.53(+1.12%)
Jun 12, 2007	47.51	47.63	47.22	47.26	17,683	-0.39(-0.83%)
Jun 11, 2007	47.56	47.76	47.48	47.65	15,044	+0.04(+0.08%)
Jun 08, 2007	47.13	47.65	47.13	47.62	43,813	+0.44(+0.93%)
Jun 07, 2007	47.75	47.80	47.18	47.18	23,490	-0.77(-1.60%)
Jun 06, 2007	48.08	48.09	47.85	47.94	34,312	-0.29(-0.60%)
Jun 05, 2007	48.31	48.38	48.16	48.23	55,295	-0.25(-0.52%)
Jun 04, 2007	48.42	48.52	48.24	48.48	13,460	-0.01(-0.01%)

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.