Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	33.97	34.15	33.97	34.02	6,029	+0.39(+1.16%)
Aug 30, 2007	33.44	33.92	33.44	33.63	10,413	-0.02(-0.05%)
Aug 29, 2007	33.31	33.65	33.16	33.65	7,307	+0.68(+2.08%)
Aug 28, 2007	33.41	33.41	32.96	32.97	16,991	-0.34(-1.04%)
Aug 27, 2007	33.83	33.83	33.31	33.31	62,300	-0.55(-1.63%)
Aug 24, 2007	33.66	33.88	33.38	33.86	104,321	+0.30(+0.90%)
Aug 23, 2007	33.72	33.72	33.36	33.56	13,154	-0.01(-0.03%)
Aug 22, 2007	33.31	33.57	33.25	33.57	12,788	+0.67(+2.03%)
Aug 21, 2007	32.90	33.33	32.90	32.91	28,135	-0.16(-0.48%)
Aug 20, 2007	33.18	33.45	32.79	33.07	60,656	+0.03(+0.10%)
Aug 17, 2007	33.22	35.73	32.61	33.03	47,136	+0.67(+2.08%)
Aug 16, 2007	32.32	32.38	29.90	32.36	72,714	+0.08(+0.25%)
Aug 15, 2007	32.84	33.08	32.28	32.28	29,597	-0.77(-2.34%)
Aug 14, 2007	33.46	33.46	32.94	33.05	29,597	-0.40(-1.19%)
Aug 13, 2007	33.61	33.74	33.45	33.45	105,052	+0.08(+0.23%)
Aug 10, 2007	33.44	33.68	33.23	33.37	14,981	-0.20(-0.60%)
Aug 09, 2007	33.79	33.94	33.50	33.57	318,446	-0.69(-2.00%)
Aug 08, 2007	34.06	34.72	33.88	34.26	53,531	+0.33(+0.96%)
Aug 07, 2007	33.30	34.09	33.30	33.94	5,480	+0.41(+1.21%)
Aug 06, 2007	33.26	33.73	33.09	33.53	46,223	-0.29(-0.86%)
Aug 03, 2007	33.82	33.82	33.82	33.82	0	+0.00(+0.00%)
Aug 02, 2007	33.52	33.82	33.50	33.82	5,663	+0.46(+1.38%)
Aug 01, 2007	33.11	33.44	32.97	33.36	103,590	+0.34(+1.04%)
Jul 31, 2007	33.55	33.65	33.02	33.02	13,519	-0.11(-0.34%)
Jul 30, 2007	33.09	33.32	32.85	33.13	39,645	+0.21(+0.63%)
Jul 27, 2007	33.06	33.39	32.81	32.92	32,155	-0.22(-0.66%)
Jul 26, 2007	33.27	33.74	32.88	33.14	52,252	-0.84(-2.48%)
Jul 25, 2007	34.21	34.65	33.68	33.98	19,183	-0.23(-0.67%)
Jul 24, 2007	34.98	34.98	34.17	34.21	20,462	-0.76(-2.18%)
Jul 23, 2007	35.08	35.19	34.04	34.98	72,714	+0.09(+0.25%)
Jul 20, 2007	35.14	35.32	34.84	34.89	6,029	-0.54(-1.51%)
Jul 19, 2007	35.25	35.44	35.15	35.42	14,433	+0.25(+0.72%)
Jul 18, 2007	35.03	35.17	34.87	35.17	16,260	+0.00(+0.00%)
Jul 17, 2007	35.19	35.31	35.01	35.17	80,936	+0.01(+0.03%)
Jul 16, 2007	35.30	35.46	35.16	35.16	19,731	-0.22(-0.63%)
Jul 13, 2007	35.25	35.57	35.02	35.39	28,683	+0.13(+0.36%)
Jul 12, 2007	34.56	35.26	34.56	35.26	10,231	+0.84(+2.45%)
Jul 11, 2007	34.70	34.70	34.13	34.42	33,434	+0.10(+0.29%)
Jul 10, 2007	34.67	34.87	34.32	34.32	69,425	-0.42(-1.21%)
Jul 09, 2007	34.65	34.76	34.52	34.74	10,231	+0.11(+0.33%)
Jul 06, 2007	34.76	34.83	34.54	34.63	7,856	-0.16(-0.47%)
Jul 05, 2007	34.98	34.98	34.39	34.79	16,077	-0.15(-0.43%)
Jul 03, 2007	35.28	35.28	34.83	34.94	33,434	+0.02(+0.05%)
Jul 02, 2007	34.81	35.03	34.70	34.92	38,184	+0.39(+1.14%)
Jun 29, 2007	34.76	35.36	34.29	34.53	57,550	+0.12(+0.33%)
Jun 28, 2007	34.29	34.52	34.25	34.41	13,885	+0.08(+0.24%)
Jun 27, 2007	33.74	34.35	33.74	34.33	12,971	+0.36(+1.05%)
Jun 26, 2007	34.37	34.37	33.97	33.97	16,077	-0.11(-0.32%)
Jun 25, 2007	34.04	34.38	33.92	34.08	38,915	+0.15(+0.45%)
Jun 22, 2007	34.18	34.29	33.86	33.93	16,077	-0.48(-1.38%)
Jun 21, 2007	33.96	34.52	33.96	34.41	26,491	+0.38(+1.12%)
Jun 20, 2007	34.62	34.89	34.01	34.03	167,718	-0.70(-2.03%)
Jun 19, 2007	34.65	34.94	34.56	34.73	157,670	+0.08(+0.24%)
Jun 18, 2007	35.03	35.03	34.58	34.65	168,997	-0.15(-0.42%)
Jun 15, 2007	34.73	34.90	34.59	34.79	20,096	+0.59(+1.71%)
Jun 14, 2007	34.13	34.33	34.06	34.21	20,827	+0.26(+0.78%)
Jun 13, 2007	33.67	33.95	33.61	33.95	23,020	+0.33(+0.97%)
Jun 12, 2007	33.77	34.00	33.62	33.62	23,385	-0.57(-1.66%)
Jun 11, 2007	33.94	34.35	33.92	34.19	26,126	+0.15(+0.45%)
Jun 08, 2007	33.47	34.18	32.30	34.03	325,205	+0.70(+2.10%)
Jun 07, 2007	34.06	34.31	33.19	33.33	47,501	-1.07(-3.10%)
Jun 06, 2007	34.98	34.98	34.34	34.40	22,106	-0.76(-2.15%)
Jun 05, 2007	35.33	35.47	35.03	35.16	11,327	-0.38(-1.08%)
Jun 04, 2007	35.41	35.57	35.36	35.54	12,788	-0.10(-0.28%)

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.