Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	33.83	33.85	33.52	33.76	22,063	+0.44(+1.33%)
Aug 30, 2007	33.36	33.69	33.24	33.32	5,929	-0.44(-1.31%)
Aug 29, 2007	33.34	33.78	33.00	33.76	12,272	+0.67(+2.02%)
Aug 28, 2007	33.67	33.67	33.10	33.10	8,687	-1.00(-2.94%)
Aug 27, 2007	34.37	34.37	34.09	34.10	29,096	-0.41(-1.20%)
Aug 24, 2007	34.30	34.52	33.95	34.51	23,580	+0.22(+0.63%)
Aug 23, 2007	34.95	34.95	34.18	34.29	32,819	-0.40(-1.15%)
Aug 22, 2007	35.03	35.05	34.25	34.69	129,347	+0.05(+0.15%)
Aug 21, 2007	34.23	34.87	34.23	34.64	28,130	+0.46(+1.36%)
Aug 20, 2007	34.81	34.81	33.82	34.18	33,371	-0.46(-1.34%)
Aug 17, 2007	35.12	35.35	34.11	34.64	139,827	+1.09(+3.24%)
Aug 16, 2007	31.95	33.55	31.70	33.55	71,292	+1.72(+5.40%)
Aug 15, 2007	31.73	32.53	31.73	31.84	16,547	-0.12(-0.39%)
Aug 14, 2007	32.49	32.58	31.96	31.96	10,893	-0.53(-1.63%)
Aug 13, 2007	33.36	33.36	32.49	32.49	89,632	-0.56(-1.71%)
Aug 10, 2007	32.34	33.26	32.34	33.05	48,125	+0.12(+0.37%)
Aug 09, 2007	33.25	33.63	32.80	32.93	8,273	-1.22(-3.58%)
Aug 08, 2007	33.76	34.61	33.36	34.15	164,648	+0.64(+1.91%)
Aug 07, 2007	32.92	33.86	32.92	33.51	64,673	+0.42(+1.27%)
Aug 06, 2007	31.73	33.19	31.39	33.09	59,157	+1.41(+4.46%)
Aug 03, 2007	31.92	33.01	31.64	31.68	17,237	-1.33(-4.04%)
Aug 02, 2007	33.10	33.38	32.82	33.01	16,961	+0.70(+2.18%)
Aug 01, 2007	32.63	32.70	32.24	32.31	18,202	-0.44(-1.33%)
Jul 31, 2007	33.69	33.79	32.73	32.74	43,575	-0.60(-1.81%)
Jul 30, 2007	32.79	33.34	32.52	33.34	11,583	+0.44(+1.34%)
Jul 27, 2007	33.07	33.27	32.90	32.90	21,649	-0.22(-0.68%)
Jul 26, 2007	33.65	33.65	32.75	33.13	205,604	-0.77(-2.28%)
Jul 25, 2007	33.90	34.11	33.56	33.90	58,330	+0.31(+0.91%)
Jul 24, 2007	34.30	34.30	33.58	33.59	41,369	-1.07(-3.10%)
Jul 23, 2007	35.03	35.03	34.66	34.66	7,032	-0.10(-0.29%)
Jul 20, 2007	35.28	35.28	34.73	34.77	74,050	-0.60(-1.69%)
Jul 19, 2007	35.69	35.69	35.21	35.36	24,545	-0.11(-0.32%)
Jul 18, 2007	35.78	35.78	35.23	35.48	95,976	-0.62(-1.73%)
Jul 17, 2007	36.18	36.18	36.10	36.10	2,895	+0.02(+0.06%)
Jul 16, 2007	36.11	36.28	36.08	36.08	138,034	-0.07(-0.20%)
Jul 13, 2007	36.04	36.24	35.99	36.15	87,012	+0.04(+0.12%)
Jul 12, 2007	35.61	36.11	35.61	36.11	73,774	+0.95(+2.70%)
Jul 11, 2007	35.27	35.37	35.16	35.16	35,439	-0.12(-0.33%)
Jul 10, 2007	35.68	35.68	35.27	35.27	26,338	-0.66(-1.84%)
Jul 09, 2007	36.09	36.09	35.88	35.93	48,125	-0.29(-0.80%)
Jul 06, 2007	36.11	36.22	36.11	36.22	14,341	+0.09(+0.26%)
Jul 05, 2007	36.26	36.26	36.06	36.13	5,653	-0.15(-0.42%)
Jul 03, 2007	36.33	36.35	36.28	36.28	8,963	+0.21(+0.58%)
Jul 02, 2007	36.08	36.12	35.98	36.07	8,549	+0.40(+1.12%)
Jun 29, 2007	36.06	36.13	35.66	35.67	297,581	-0.36(-1.01%)
Jun 28, 2007	35.82	36.22	35.82	36.03	4,136	-0.17(-0.48%)
Jun 27, 2007	35.93	36.21	35.93	36.21	2,206	+0.20(+0.56%)
Jun 26, 2007	36.11	36.24	35.96	36.01	31,440	+0.07(+0.20%)
Jun 25, 2007	36.30	36.30	35.93	35.93	1,103	-0.13(-0.36%)
Jun 22, 2007	36.32	36.32	36.06	36.06	6,894	-0.48(-1.31%)
Jun 21, 2007	36.43	36.61	36.40	36.54	8,411	-0.09(-0.24%)
Jun 20, 2007	37.12	37.12	36.63	36.63	2,895	-0.50(-1.35%)
Jun 19, 2007	37.01	37.13	36.98	37.13	4,550	+0.08(+0.22%)
Jun 18, 2007	37.03	37.11	36.96	37.05	55,986	+0.04(+0.10%)
Jun 15, 2007	37.01	37.16	36.93	37.01	139,413	+0.23(+0.63%)
Jun 14, 2007	36.80	36.81	36.74	36.78	39,300	+0.09(+0.24%)
Jun 13, 2007	36.53	36.69	36.51	36.69	2,344	+0.41(+1.14%)
Jun 12, 2007	36.62	36.69	36.28	36.28	19,443	-0.51(-1.38%)
Jun 11, 2007	36.62	36.82	36.54	36.79	10,342	+0.20(+0.54%)
Jun 08, 2007	36.32	36.59	36.27	36.59	4,550	+0.33(+0.92%)
Jun 07, 2007	36.57	36.59	36.26	36.26	21,511	-0.49(-1.32%)
Jun 06, 2007	36.72	36.75	36.70	36.74	4,688	-0.31(-0.84%)
Jun 05, 2007	37.19	37.19	36.99	37.06	2,206	-0.29(-0.78%)
Jun 04, 2007	37.35	37.36	37.32	37.35	18,064	-0.04(-0.12%)

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.