Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	54.04	54.56	53.61	53.75	1,880,154	+0.32(+0.60%)
Aug 30, 2007	52.93	53.90	52.75	53.42	1,486,378	-0.11(-0.20%)
Aug 29, 2007	52.21	53.53	52.21	53.53	2,010,536	+1.30(+2.49%)
Aug 28, 2007	54.15	54.15	52.12	52.23	2,785,078	-2.13(-3.93%)
Aug 27, 2007	54.26	54.72	53.94	54.37	1,335,241	+0.18(+0.34%)
Aug 24, 2007	53.23	54.23	53.21	54.18	1,557,123	+1.05(+1.97%)
Aug 23, 2007	53.60	53.60	52.77	53.14	1,338,457	-0.34(-0.64%)
Aug 22, 2007	53.34	53.71	52.99	53.48	2,387,794	+0.32(+0.60%)
Aug 21, 2007	52.64	53.62	52.36	53.16	1,897,402	+0.14(+0.26%)
Aug 20, 2007	53.16	53.16	52.19	53.02	1,886,147	+0.01(+0.03%)
Aug 17, 2007	53.34	53.94	52.00	53.01	4,094,354	+1.20(+2.31%)
Aug 16, 2007	51.00	52.00	50.07	51.81	4,611,881	+0.31(+0.60%)
Aug 15, 2007	51.93	52.43	51.43	51.50	3,470,676	-0.19(-0.37%)
Aug 14, 2007	53.15	53.15	51.65	51.69	3,030,493	-1.55(-2.92%)
Aug 13, 2007	54.31	54.42	52.97	53.25	3,818,776	+0.36(+0.67%)
Aug 10, 2007	49.91	54.48	48.31	52.89	8,152,646	+2.10(+4.14%)
Aug 09, 2007	52.82	53.03	49.91	50.79	8,236,693	-2.80(-5.22%)
Aug 08, 2007	53.30	53.63	52.71	53.59	5,535,807	+0.06(+0.12%)
Aug 07, 2007	54.21	54.56	52.68	53.53	5,096,281	-1.14(-2.09%)
Aug 06, 2007	54.81	55.01	54.40	54.67	4,355,796	-0.05(-0.10%)
Aug 03, 2007	54.88	55.07	54.64	54.72	3,338,081	-0.23(-0.41%)
Aug 02, 2007	53.61	55.09	53.54	54.95	3,761,592	+1.27(+2.37%)
Aug 01, 2007	53.37	54.19	53.29	53.68	4,153,587	-0.07(-0.13%)
Jul 31, 2007	54.62	54.74	53.37	53.75	5,852,260	-0.65(-1.19%)
Jul 30, 2007	54.05	54.85	53.77	54.40	3,421,029	+0.12(+0.23%)
Jul 27, 2007	55.35	55.72	54.27	54.27	3,191,863	-0.90(-1.62%)
Jul 26, 2007	56.18	56.75	54.50	55.17	4,715,017	-1.68(-2.95%)
Jul 25, 2007	56.44	57.53	55.59	56.85	5,813,382	+1.91(+3.47%)
Jul 24, 2007	56.09	56.09	54.94	54.94	3,257,936	-0.62(-1.11%)
Jul 23, 2007	55.57	55.98	55.35	55.55	1,919,035	+0.38(+0.68%)
Jul 20, 2007	54.03	55.66	53.95	55.18	3,925,624	-0.07(-0.12%)
Jul 19, 2007	55.07	55.68	54.90	55.24	3,649,806	+0.73(+1.33%)
Jul 18, 2007	54.76	55.14	54.10	54.52	4,310,484	-0.71(-1.29%)
Jul 17, 2007	54.46	55.36	54.34	55.23	2,999,652	+0.67(+1.23%)
Jul 16, 2007	54.29	54.70	53.86	54.56	2,019,890	-0.16(-0.29%)
Jul 13, 2007	54.37	54.95	54.36	54.72	1,622,899	+0.10(+0.19%)
Jul 12, 2007	53.95	54.62	53.73	54.62	2,204,939	+0.63(+1.17%)
Jul 11, 2007	53.68	54.10	53.52	53.99	3,826,376	+0.72(+1.35%)
Jul 10, 2007	53.79	54.18	53.25	53.27	2,264,429	-1.15(-2.11%)
Jul 09, 2007	54.56	54.62	54.18	54.42	1,979,548	-0.14(-0.26%)
Jul 06, 2007	54.29	54.72	54.00	54.56	2,100,283	+0.54(+1.00%)
Jul 05, 2007	53.54	54.05	53.54	54.02	2,078,650	+0.33(+0.61%)
Jul 03, 2007	53.81	54.03	53.41	53.69	1,577,879	+0.20(+0.37%)
Jul 02, 2007	53.80	53.85	52.92	53.49	5,074,538	-0.02(-0.04%)
Jun 29, 2007	54.18	54.42	53.08	53.51	3,189,962	-0.53(-0.99%)
Jun 28, 2007	53.66	54.43	53.34	54.05	2,178,044	+0.39(+0.73%)
Jun 27, 2007	52.99	53.74	52.90	53.66	2,371,424	+0.30(+0.56%)
Jun 26, 2007	53.71	53.75	53.08	53.36	1,774,036	-0.40(-0.74%)
Jun 25, 2007	53.92	54.19	53.34	53.75	2,740,935	+0.38(+0.70%)
Jun 22, 2007	53.98	53.99	53.06	53.38	3,482,444	-0.60(-1.12%)
Jun 21, 2007	54.38	54.24	53.41	53.98	2,984,158	-0.40(-0.73%)
Jun 20, 2007	55.42	55.61	54.38	54.38	2,100,721	-0.60(-1.10%)
Jun 19, 2007	54.42	55.17	54.42	54.98	2,811,534	+0.55(+1.01%)
Jun 18, 2007	55.00	55.20	54.36	54.43	1,788,215	-0.47(-0.86%)
Jun 15, 2007	55.41	55.66	54.87	54.90	4,291,336	+0.14(+0.26%)
Jun 14, 2007	54.83	55.30	54.59	54.76	2,266,621	-0.10(-0.19%)
Jun 13, 2007	54.34	54.94	54.10	54.86	3,738,968	+0.65(+1.20%)
Jun 12, 2007	54.64	54.81	54.21	54.21	2,667,121	-0.73(-1.33%)
Jun 11, 2007	55.01	55.12	54.41	54.94	1,855,013	-0.18(-0.34%)
Jun 08, 2007	54.36	55.16	54.22	55.13	2,698,405	+0.66(+1.21%)
Jun 07, 2007	54.56	55.46	54.47	54.47	4,995,425	+0.47(+0.87%)
Jun 06, 2007	53.83	54.24	53.64	54.00	2,045,031	-0.01(-0.03%)
Jun 05, 2007	54.71	54.71	53.89	54.01	2,262,485	-0.38(-0.69%)
Jun 04, 2007	54.65	54.65	54.20	54.39	2,343,944	-0.26(-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.