Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	33.99	34.18	33.99	34.05	6,024	+0.39(+1.16%)
Aug 30, 2007	33.47	33.94	33.47	33.66	10,406	-0.02(-0.05%)
Aug 29, 2007	33.33	33.67	33.18	33.67	7,302	+0.68(+2.08%)
Aug 28, 2007	33.43	33.43	32.98	32.99	16,979	-0.35(-1.04%)
Aug 27, 2007	33.85	33.85	33.33	33.33	62,257	-0.55(-1.63%)
Aug 24, 2007	33.68	33.90	33.40	33.89	104,249	+0.30(+0.90%)
Aug 23, 2007	33.74	33.74	33.38	33.59	13,145	-0.01(-0.03%)
Aug 22, 2007	33.33	33.60	33.27	33.60	12,780	+0.67(+2.03%)
Aug 21, 2007	32.92	33.36	32.92	32.93	28,116	-0.16(-0.48%)
Aug 20, 2007	33.20	33.47	32.82	33.09	60,614	+0.03(+0.10%)
Aug 17, 2007	33.25	35.76	32.63	33.06	47,104	+0.67(+2.08%)
Aug 16, 2007	32.34	32.40	29.92	32.38	72,664	+0.08(+0.25%)
Aug 15, 2007	32.86	33.10	32.30	32.30	29,577	-0.77(-2.34%)
Aug 14, 2007	33.49	33.49	32.96	33.07	29,577	-0.40(-1.19%)
Aug 13, 2007	33.64	33.76	33.47	33.47	104,980	+0.08(+0.23%)
Aug 10, 2007	33.47	33.70	33.26	33.40	14,971	-0.20(-0.60%)
Aug 09, 2007	33.82	33.96	33.52	33.60	318,226	-0.69(-2.00%)
Aug 08, 2007	34.08	34.75	33.90	34.28	53,494	+0.33(+0.96%)
Aug 07, 2007	33.32	34.11	33.32	33.96	5,477	+0.41(+1.21%)
Aug 06, 2007	33.28	33.76	33.11	33.55	46,191	-0.29(-0.86%)
Aug 03, 2007	33.84	33.84	33.84	33.84	0	+0.00(+0.00%)
Aug 02, 2007	33.55	33.84	33.53	33.84	5,659	+0.46(+1.38%)
Aug 01, 2007	33.14	33.46	32.99	33.38	103,519	+0.35(+1.04%)
Jul 31, 2007	33.58	33.67	33.04	33.04	13,510	-0.11(-0.34%)
Jul 30, 2007	33.11	33.34	32.87	33.15	39,618	+0.21(+0.63%)
Jul 27, 2007	33.08	33.41	32.84	32.95	32,133	-0.22(-0.66%)
Jul 26, 2007	33.30	33.77	32.91	33.16	52,216	-0.84(-2.48%)
Jul 25, 2007	34.23	34.68	33.70	34.01	19,170	-0.23(-0.67%)
Jul 24, 2007	35.00	35.00	34.19	34.24	20,448	-0.76(-2.18%)
Jul 23, 2007	35.11	35.22	34.06	35.00	72,664	+0.09(+0.25%)
Jul 20, 2007	35.16	35.34	34.86	34.91	6,024	-0.54(-1.51%)
Jul 19, 2007	35.27	35.47	35.17	35.45	14,423	+0.25(+0.72%)
Jul 18, 2007	35.05	35.20	34.89	35.20	16,249	+0.00(+0.00%)
Jul 17, 2007	35.22	35.34	35.04	35.20	80,880	+0.01(+0.03%)
Jul 16, 2007	35.33	35.48	35.19	35.19	19,718	-0.22(-0.63%)
Jul 13, 2007	35.27	35.60	35.04	35.41	28,664	+0.13(+0.36%)
Jul 12, 2007	34.59	35.28	34.59	35.28	10,224	+0.84(+2.45%)
Jul 11, 2007	34.73	34.73	34.15	34.44	33,411	+0.10(+0.29%)
Jul 10, 2007	34.70	34.89	34.34	34.34	69,378	-0.42(-1.21%)
Jul 09, 2007	34.67	34.78	34.54	34.76	10,224	+0.12(+0.33%)
Jul 06, 2007	34.78	34.86	34.56	34.65	7,850	-0.16(-0.47%)
Jul 05, 2007	35.00	35.00	34.41	34.81	16,066	-0.15(-0.43%)
Jul 03, 2007	35.30	35.30	34.85	34.96	33,411	+0.02(+0.05%)
Jul 02, 2007	34.84	35.05	34.72	34.94	38,158	+0.39(+1.14%)
Jun 29, 2007	34.78	35.38	34.31	34.55	57,510	+0.12(+0.33%)
Jun 28, 2007	34.31	34.54	34.28	34.44	13,875	+0.08(+0.24%)
Jun 27, 2007	33.77	34.37	33.77	34.35	12,962	+0.36(+1.05%)
Jun 26, 2007	34.40	34.40	33.99	34.00	16,066	-0.11(-0.32%)
Jun 25, 2007	34.07	34.40	33.95	34.11	38,888	+0.15(+0.45%)
Jun 22, 2007	34.21	34.31	33.89	33.95	16,066	-0.48(-1.38%)
Jun 21, 2007	33.99	34.54	33.99	34.43	26,473	+0.38(+1.12%)
Jun 20, 2007	34.64	34.92	34.04	34.05	167,603	-0.70(-2.03%)
Jun 19, 2007	34.67	34.96	34.59	34.75	157,561	+0.08(+0.24%)
Jun 18, 2007	35.05	35.05	34.61	34.67	168,881	-0.15(-0.42%)
Jun 15, 2007	34.75	34.93	34.62	34.82	20,083	+0.59(+1.71%)
Jun 14, 2007	34.15	34.35	34.08	34.23	20,813	+0.26(+0.78%)
Jun 13, 2007	33.70	33.97	33.64	33.97	23,004	+0.33(+0.97%)
Jun 12, 2007	33.79	34.02	33.64	33.64	23,369	-0.57(-1.67%)
Jun 11, 2007	33.96	34.37	33.94	34.21	26,108	+0.15(+0.45%)
Jun 08, 2007	33.49	34.21	32.32	34.06	324,982	+0.70(+2.10%)
Jun 07, 2007	34.08	34.34	33.21	33.36	47,469	-1.07(-3.10%)
Jun 06, 2007	35.00	35.00	34.36	34.42	22,091	-0.76(-2.15%)
Jun 05, 2007	35.36	35.49	35.05	35.18	11,319	-0.38(-1.08%)
Jun 04, 2007	35.44	35.59	35.39	35.56	12,780	-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.