Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	56.11	56.65	55.66	55.81	1,810,754	+0.33(+0.60%)
Aug 30, 2007	54.95	55.97	54.78	55.47	1,431,513	-0.11(-0.20%)
Aug 29, 2007	54.21	55.59	54.21	55.59	1,936,323	+1.35(+2.49%)
Aug 28, 2007	56.23	56.23	54.12	54.24	2,682,275	-2.22(-3.93%)
Aug 27, 2007	56.34	56.82	56.01	56.45	1,285,955	+0.19(+0.34%)
Aug 24, 2007	55.27	56.30	55.25	56.26	1,499,647	+1.09(+1.97%)
Aug 23, 2007	55.66	55.66	54.79	55.17	1,289,052	-0.36(-0.64%)
Aug 22, 2007	55.38	55.76	55.02	55.53	2,299,656	+0.33(+0.60%)
Aug 21, 2007	54.66	55.67	54.37	55.20	1,827,365	+0.14(+0.26%)
Aug 20, 2007	55.20	55.20	54.19	55.05	1,816,525	+0.01(+0.03%)
Aug 17, 2007	55.39	56.01	53.99	55.04	3,943,224	+1.24(+2.31%)
Aug 16, 2007	52.95	53.99	51.98	53.80	4,441,648	+0.32(+0.60%)
Aug 15, 2007	53.92	54.44	53.41	53.48	3,342,566	-0.20(-0.37%)
Aug 14, 2007	55.19	55.19	53.63	53.68	2,918,632	-1.61(-2.92%)
Aug 13, 2007	56.40	56.50	55.00	55.29	3,677,817	+0.37(+0.67%)
Aug 10, 2007	51.82	56.57	50.16	54.92	7,851,716	+2.18(+4.14%)
Aug 09, 2007	54.84	55.07	51.82	52.74	7,932,660	-2.91(-5.22%)
Aug 08, 2007	55.34	55.69	54.73	55.64	5,331,470	+0.06(+0.11%)
Aug 07, 2007	56.29	56.65	54.70	55.58	4,908,167	-1.19(-2.09%)
Aug 06, 2007	56.91	57.11	56.48	56.77	4,195,015	-0.06(-0.10%)
Aug 03, 2007	56.98	57.18	56.73	56.82	3,214,866	-0.23(-0.41%)
Aug 02, 2007	55.66	57.20	55.59	57.06	3,622,744	+1.32(+2.37%)
Aug 01, 2007	55.42	56.27	55.33	55.74	4,000,270	-0.07(-0.13%)
Jul 31, 2007	56.71	56.84	55.42	55.81	5,636,242	-0.67(-1.19%)
Jul 30, 2007	56.13	56.95	55.83	56.48	3,294,752	+0.13(+0.23%)
Jul 27, 2007	57.48	57.85	56.35	56.35	3,074,045	-0.93(-1.62%)
Jul 26, 2007	58.34	58.92	56.59	57.28	4,540,977	-1.74(-2.95%)
Jul 25, 2007	58.60	59.73	57.72	59.02	5,598,799	+1.98(+3.47%)
Jul 24, 2007	58.24	58.24	57.04	57.04	3,137,679	-0.64(-1.11%)
Jul 23, 2007	57.70	58.13	57.47	57.68	1,848,199	+0.39(+0.68%)
Jul 20, 2007	56.10	57.80	56.02	57.29	3,780,722	-0.07(-0.12%)
Jul 19, 2007	57.18	57.81	57.01	57.36	3,515,084	+0.75(+1.33%)
Jul 18, 2007	56.86	57.25	56.18	56.61	4,151,375	-0.74(-1.29%)
Jul 17, 2007	56.55	57.48	56.42	57.35	2,888,929	+0.70(+1.23%)
Jul 16, 2007	56.37	56.80	55.93	56.65	1,945,332	-0.16(-0.29%)
Jul 13, 2007	56.45	57.06	56.44	56.82	1,562,995	+0.11(+0.19%)
Jul 12, 2007	56.02	56.71	55.79	56.71	2,123,550	+0.65(+1.17%)
Jul 11, 2007	55.74	56.18	55.57	56.06	3,685,137	+0.75(+1.35%)
Jul 10, 2007	55.85	56.25	55.30	55.31	2,180,844	-1.19(-2.11%)
Jul 09, 2007	56.65	56.71	56.26	56.50	1,906,479	-0.15(-0.26%)
Jul 06, 2007	56.37	56.82	56.07	56.65	2,022,757	+0.56(+1.00%)
Jul 05, 2007	55.59	56.13	55.59	56.09	2,001,923	+0.34(+0.61%)
Jul 03, 2007	55.87	56.10	55.46	55.75	1,519,637	+0.21(+0.37%)
Jul 02, 2007	55.86	55.91	54.95	55.54	4,887,227	-0.02(-0.04%)
Jun 29, 2007	56.26	56.51	55.12	55.56	3,072,215	-0.55(-0.99%)
Jun 28, 2007	55.72	56.52	55.39	56.12	2,097,648	+0.40(+0.73%)
Jun 27, 2007	55.02	55.80	54.93	55.71	2,283,890	+0.31(+0.56%)
Jun 26, 2007	55.77	55.81	55.11	55.40	1,708,553	-0.41(-0.74%)
Jun 25, 2007	55.99	56.27	55.39	55.81	2,639,762	+0.39(+0.70%)
Jun 22, 2007	56.05	56.06	55.09	55.42	3,353,900	-0.63(-1.12%)
Jun 21, 2007	56.46	56.32	55.46	56.05	2,874,007	-0.41(-0.73%)
Jun 20, 2007	57.54	57.75	56.46	56.46	2,023,179	-0.63(-1.10%)
Jun 19, 2007	56.51	57.28	56.51	57.09	2,707,755	+0.57(+1.01%)
Jun 18, 2007	57.11	57.31	56.44	56.52	1,722,208	-0.49(-0.86%)
Jun 15, 2007	57.53	57.79	56.97	57.01	4,132,934	+0.15(+0.26%)
Jun 14, 2007	56.93	57.42	56.69	56.86	2,182,956	-0.11(-0.19%)
Jun 13, 2007	56.42	57.04	56.18	56.96	3,600,955	+0.67(+1.20%)
Jun 12, 2007	56.73	56.91	56.29	56.29	2,568,672	-0.76(-1.33%)
Jun 11, 2007	57.11	57.23	56.50	57.05	1,786,541	-0.19(-0.34%)
Jun 08, 2007	56.44	57.27	56.30	57.24	2,598,802	+0.68(+1.21%)
Jun 07, 2007	56.65	57.59	56.56	56.56	4,811,034	+0.49(+0.87%)
Jun 06, 2007	55.89	56.32	55.70	56.07	1,969,545	-0.01(-0.03%)
Jun 05, 2007	56.81	56.81	55.96	56.08	2,178,972	-0.39(-0.69%)
Jun 04, 2007	56.74	56.74	56.28	56.47	2,257,424	-0.27(-0.48%)

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.