Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	45.59	45.89	45.52	45.89	24,741	+0.55(+1.21%)
Aug 30, 2007	45.23	45.54	45.23	45.33	10,488	-0.20(-0.45%)
Aug 29, 2007	45.21	45.54	44.96	45.54	11,429	+0.61(+1.36%)
Aug 28, 2007	45.56	45.65	44.86	44.93	15,732	-0.81(-1.77%)
Aug 27, 2007	45.96	46.01	45.73	45.74	5,244	-0.25(-0.55%)
Aug 24, 2007	45.60	46.02	45.57	45.99	11,833	+0.36(+0.78%)
Aug 23, 2007	46.03	46.03	45.41	45.63	18,959	-0.04(-0.08%)
Aug 22, 2007	45.60	45.71	45.48	45.67	71,267	+0.33(+0.72%)
Aug 21, 2007	45.36	45.53	45.22	45.34	18,287	-0.07(-0.14%)
Aug 20, 2007	45.43	45.77	45.18	45.41	46,390	+0.02(+0.05%)
Aug 17, 2007	45.89	45.89	44.90	45.39	41,684	+0.80(+1.78%)
Aug 16, 2007	44.32	45.01	43.10	44.59	171,713	+0.05(+0.12%)
Aug 15, 2007	45.24	45.51	44.52	44.54	48,273	-0.70(-1.54%)
Aug 14, 2007	45.86	45.86	45.11	45.23	19,228	-0.47(-1.03%)
Aug 13, 2007	46.00	46.07	45.68	45.71	12,370	-0.25(-0.53%)
Aug 10, 2007	45.51	46.04	45.38	45.95	18,018	+0.15(+0.32%)
Aug 09, 2007	46.39	46.70	45.80	45.80	24,338	-1.06(-2.25%)
Aug 08, 2007	46.58	47.03	46.38	46.86	61,719	+0.36(+0.78%)
Aug 07, 2007	45.92	46.76	45.92	46.49	72,611	+0.36(+0.77%)
Aug 06, 2007	45.62	46.14	45.23	46.14	63,064	+0.80(+1.75%)
Aug 03, 2007	45.59	45.69	45.34	45.34	12,505	-0.35(-0.76%)
Aug 02, 2007	45.57	45.80	45.44	45.69	31,599	+0.30(+0.67%)
Aug 01, 2007	45.26	45.39	44.80	45.39	77,990	+0.45(+0.99%)
Jul 31, 2007	45.71	46.35	44.89	44.94	155,711	-0.45(-1.00%)
Jul 30, 2007	44.90	45.45	44.65	45.39	22,455	+0.32(+0.71%)
Jul 27, 2007	45.39	45.60	45.07	45.07	18,421	-0.54(-1.19%)
Jul 26, 2007	45.99	46.58	45.04	45.62	118,599	-0.78(-1.68%)
Jul 25, 2007	46.55	46.58	46.17	46.40	34,019	+0.06(+0.13%)
Jul 24, 2007	46.76	46.84	46.18	46.34	22,321	-0.53(-1.13%)
Jul 23, 2007	46.90	47.02	46.76	46.87	18,690	+0.25(+0.54%)
Jul 20, 2007	47.08	47.08	46.59	46.61	34,692	-0.58(-1.23%)
Jul 19, 2007	47.08	47.28	47.06	47.19	8,067	+0.19(+0.41%)
Jul 18, 2007	47.03	47.10	46.75	47.00	28,237	-0.18(-0.38%)
Jul 17, 2007	47.47	47.47	47.17	47.18	46,659	-0.22(-0.47%)
Jul 16, 2007	47.39	47.55	47.34	47.40	43,701	-0.04(-0.08%)
Jul 13, 2007	47.08	47.48	47.08	47.44	17,077	+0.14(+0.29%)
Jul 12, 2007	46.73	47.31	46.73	47.31	36,978	+0.75(+1.61%)
Jul 11, 2007	46.44	46.59	46.44	46.55	10,891	+0.19(+0.40%)
Jul 10, 2007	46.85	46.88	46.37	46.37	36,574	-0.57(-1.20%)
Jul 09, 2007	47.03	47.07	46.85	46.93	23,800	+0.06(+0.13%)
Jul 06, 2007	46.67	46.91	46.64	46.87	23,800	+0.11(+0.24%)
Jul 05, 2007	46.72	46.78	46.64	46.76	25,817	+0.01(+0.02%)
Jul 03, 2007	46.74	46.78	46.70	46.76	4,975	+0.06(+0.13%)
Jul 02, 2007	46.66	46.79	46.63	46.70	33,482	+0.35(+0.75%)
Jun 29, 2007	46.48	46.69	46.10	46.35	25,683	-0.09(-0.19%)
Jun 28, 2007	46.42	46.62	46.38	46.44	35,633	-0.25(-0.53%)
Jun 27, 2007	46.11	46.68	46.11	46.68	39,801	+0.47(+1.01%)
Jun 26, 2007	46.34	46.48	46.18	46.21	22,859	-0.02(-0.05%)
Jun 25, 2007	46.51	46.64	46.16	46.24	12,639	-0.18(-0.38%)
Jun 22, 2007	46.61	46.74	46.31	46.41	11,833	-0.37(-0.79%)
Jun 21, 2007	46.55	46.80	46.38	46.78	71,670	+0.28(+0.61%)
Jun 20, 2007	46.85	47.04	46.50	46.50	8,605	-0.34(-0.73%)
Jun 19, 2007	46.93	46.93	46.69	46.84	18,959	-0.17(-0.36%)
Jun 18, 2007	47.09	47.16	47.02	47.02	4,168	-0.13(-0.28%)
Jun 15, 2007	47.28	47.37	47.11	47.15	6,588	+0.16(+0.33%)
Jun 14, 2007	46.93	47.09	46.93	46.99	16,001	+0.09(+0.19%)
Jun 13, 2007	46.61	46.90	46.61	46.90	16,270	+0.52(+1.12%)
Jun 12, 2007	46.63	46.75	46.34	46.38	18,018	-0.39(-0.83%)
Jun 11, 2007	46.67	46.87	46.60	46.77	15,329	+0.04(+0.08%)
Jun 08, 2007	46.26	46.76	46.26	46.73	44,642	+0.43(+0.93%)
Jun 07, 2007	46.87	46.91	46.30	46.30	23,934	-0.75(-1.60%)
Jun 06, 2007	47.19	47.19	46.96	47.05	34,961	-0.28(-0.60%)
Jun 05, 2007	47.41	47.48	47.27	47.34	56,341	-0.25(-0.52%)
Jun 04, 2007	47.52	47.62	47.34	47.58	13,715	-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.