Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	33.75	33.98	33.67	33.91	9,303	+0.59(+1.77%)
Aug 30, 2007	33.30	33.45	33.30	33.32	2,774	-0.28(-0.84%)
Aug 29, 2007	33.15	33.60	33.15	33.60	8,487	+0.36(+1.09%)
Aug 28, 2007	33.26	33.26	33.24	33.24	3,753	-0.11(-0.33%)
Aug 27, 2007	33.48	33.48	33.30	33.35	17,790	-0.48(-1.41%)
Aug 24, 2007	33.37	33.83	33.37	33.83	2,774	+0.45(+1.35%)
Aug 23, 2007	33.58	33.58	33.21	33.37	10,282	+0.10(+0.29%)
Aug 22, 2007	33.17	33.27	33.05	33.27	3,264	+0.56(+1.72%)
Aug 21, 2007	32.77	32.77	32.71	32.71	1,142	+0.12(+0.36%)
Aug 20, 2007	32.47	32.75	32.39	32.59	7,181	-0.24(-0.75%)
Aug 17, 2007	30.50	32.84	30.50	32.84	3,101	+0.80(+2.51%)
Aug 16, 2007	31.86	32.04	31.22	32.04	33,785	-0.32(-1.00%)
Aug 15, 2007	32.53	32.91	32.36	32.36	41,946	-0.45(-1.38%)
Aug 14, 2007	33.39	33.39	32.78	32.82	84,872	-0.58(-1.72%)
Aug 13, 2007	33.54	33.57	33.31	33.39	15,505	-0.03(-0.09%)
Aug 10, 2007	33.19	33.59	33.02	33.42	3,753	-0.07(-0.22%)
Aug 09, 2007	33.70	33.73	33.39	33.50	32,316	-0.44(-1.30%)
Aug 08, 2007	33.82	34.28	33.82	33.94	47,169	+0.17(+0.49%)
Aug 07, 2007	33.10	33.77	33.10	33.77	9,792	+0.87(+2.64%)
Aug 06, 2007	33.09	33.26	32.90	32.90	8,324	-0.88(-2.59%)
Aug 03, 2007	33.78	33.78	33.78	33.78	0	+0.00(+0.00%)
Aug 02, 2007	33.63	33.83	33.63	33.78	4,406	+0.88(+2.66%)
Aug 01, 2007	32.90	33.09	32.86	32.90	11,751	-0.02(-0.07%)
Jul 31, 2007	33.27	33.37	32.93	32.93	5,712	-0.16(-0.48%)
Jul 30, 2007	32.66	33.09	32.66	33.09	6,855	+0.23(+0.71%)
Jul 27, 2007	33.32	33.67	32.81	32.85	7,181	-0.47(-1.42%)
Jul 26, 2007	33.69	33.95	32.90	33.32	21,218	-0.85(-2.49%)
Jul 25, 2007	34.38	34.38	34.03	34.18	11,588	-0.04(-0.11%)
Jul 24, 2007	34.79	34.89	34.18	34.21	12,077	-0.93(-2.63%)
Jul 23, 2007	34.92	35.30	34.92	35.14	92,869	+0.14(+0.40%)
Jul 20, 2007	35.29	35.29	34.92	35.00	3,427	-0.44(-1.23%)
Jul 19, 2007	35.11	35.43	35.06	35.43	3,917	+0.39(+1.12%)
Jul 18, 2007	34.75	35.06	34.75	35.04	6,691	-0.04(-0.10%)
Jul 17, 2007	35.17	35.17	35.00	35.08	5,712	+0.07(+0.19%)
Jul 16, 2007	35.03	35.29	35.01	35.01	8,976	-0.31(-0.88%)
Jul 13, 2007	35.09	35.33	35.09	35.32	10,609	+0.20(+0.58%)
Jul 12, 2007	34.72	35.12	34.72	35.12	7,507	+0.62(+1.81%)
Jul 11, 2007	34.28	34.51	34.28	34.49	18,443	+0.21(+0.63%)
Jul 10, 2007	34.59	34.63	34.28	34.28	7,997	-0.40(-1.15%)
Jul 09, 2007	34.66	34.90	34.63	34.68	26,440	-0.04(-0.12%)
Jul 06, 2007	34.60	34.72	34.60	34.72	10,772	+0.07(+0.21%)
Jul 05, 2007	34.74	34.74	34.46	34.65	14,199	-0.25(-0.72%)
Jul 03, 2007	34.88	34.93	34.87	34.90	2,448	+0.17(+0.48%)
Jul 02, 2007	34.31	34.73	34.31	34.73	3,264	+0.44(+1.27%)
Jun 29, 2007	34.43	34.46	34.11	34.30	3,753	+0.13(+0.38%)
Jun 28, 2007	34.16	34.44	34.11	34.17	10,119	+0.19(+0.56%)
Jun 27, 2007	33.70	34.01	33.54	33.98	40,803	+0.19(+0.56%)
Jun 26, 2007	33.91	34.07	33.72	33.79	138,570	+0.03(+0.09%)
Jun 25, 2007	33.64	34.05	33.59	33.76	8,160	-0.01(-0.02%)
Jun 22, 2007	34.31	34.31	33.66	33.77	13,383	-0.34(-0.99%)
Jun 21, 2007	33.97	35.33	33.81	34.10	10,935	+0.07(+0.20%)
Jun 20, 2007	34.39	34.40	34.03	34.03	4,243	-0.42(-1.21%)
Jun 19, 2007	34.25	34.45	34.25	34.45	2,611	+0.04(+0.12%)
Jun 18, 2007	34.57	34.57	34.37	34.41	7,671	-0.16(-0.46%)
Jun 15, 2007	34.50	34.62	34.50	34.57	35,254	+0.42(+1.24%)
Jun 14, 2007	34.06	34.15	34.03	34.15	19,422	+0.25(+0.72%)
Jun 13, 2007	33.63	33.90	33.55	33.90	3,264	+0.46(+1.37%)
Jun 12, 2007	33.70	33.75	33.43	33.44	4,570	-0.55(-1.62%)
Jun 11, 2007	33.75	34.01	33.75	33.99	2,285	+0.21(+0.61%)
Jun 08, 2007	33.44	33.78	33.35	33.78	6,202	+0.28(+0.82%)
Jun 07, 2007	34.07	34.09	33.51	33.51	4,243	-0.81(-2.37%)
Jun 06, 2007	34.51	34.51	34.16	34.32	36,233	-0.67(-1.93%)
Jun 05, 2007	35.07	35.20	34.92	35.00	31,827	-0.36(-1.01%)
Jun 04, 2007	35.36	35.39	35.24	35.35	18,280	-0.13(-0.36%)

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.