Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	54.01	54.25	53.67	53.93	1,444,609	+0.53(+0.99%)
Aug 30, 2007	53.04	53.78	53.04	53.40	2,042,191	-0.14(-0.26%)
Aug 29, 2007	52.77	53.59	52.61	53.54	3,015,568	+1.04(+1.99%)
Aug 28, 2007	53.32	53.37	52.39	52.50	2,773,715	-1.10(-2.05%)
Aug 27, 2007	54.01	54.02	53.60	53.60	1,597,529	-0.56(-1.04%)
Aug 24, 2007	53.52	54.16	53.44	54.16	1,347,814	+0.63(+1.17%)
Aug 23, 2007	53.93	53.94	53.22	53.53	1,674,803	-0.08(-0.16%)
Aug 22, 2007	53.46	53.66	53.15	53.62	1,616,238	+0.74(+1.40%)
Aug 21, 2007	52.76	53.24	52.68	52.88	824,793	+0.01(+0.01%)
Aug 20, 2007	53.00	53.11	52.33	52.87	1,485,550	+0.11(+0.21%)
Aug 17, 2007	53.01	53.29	51.94	52.76	2,415,003	+0.94(+1.82%)
Aug 16, 2007	50.97	51.82	50.06	51.82	3,560,279	+0.33(+0.64%)
Aug 15, 2007	52.16	52.69	51.34	51.49	1,381,434	-0.70(-1.34%)
Aug 14, 2007	53.20	53.29	52.18	52.18	1,245,867	-0.93(-1.74%)
Aug 13, 2007	53.73	53.73	53.11	53.11	1,559,028	+0.10(+0.19%)
Aug 10, 2007	52.66	53.56	52.27	53.01	1,313,379	-0.12(-0.23%)
Aug 09, 2007	53.72	54.31	53.10	53.13	953,312	-1.48(-2.72%)
Aug 08, 2007	54.26	54.92	53.95	54.61	2,212,736	+0.81(+1.51%)
Aug 07, 2007	53.20	54.26	53.09	53.80	913,184	+0.40(+0.75%)
Aug 06, 2007	52.72	53.48	52.06	53.40	2,205,415	+0.74(+1.41%)
Aug 03, 2007	53.09	53.91	52.62	52.66	1,462,233	-1.26(-2.33%)
Aug 02, 2007	53.64	53.96	53.41	53.91	618,579	+0.45(+0.85%)
Aug 01, 2007	53.14	53.65	52.62	53.46	1,928,884	+0.31(+0.59%)
Jul 31, 2007	54.35	54.53	53.09	53.15	1,700,561	-0.74(-1.37%)
Jul 30, 2007	53.46	54.05	53.17	53.88	1,528,390	+0.79(+1.48%)
Jul 27, 2007	54.28	54.60	53.04	53.10	1,686,079	-1.02(-1.88%)
Jul 26, 2007	54.77	55.05	53.52	54.12	1,347,543	-1.31(-2.37%)
Jul 25, 2007	55.75	55.78	54.98	55.43	903,518	+0.01(+0.02%)
Jul 24, 2007	56.03	56.14	55.18	55.42	839,706	-0.99(-1.75%)
Jul 23, 2007	56.50	56.67	56.39	56.41	1,088,879	+0.11(+0.20%)
Jul 20, 2007	56.86	56.86	56.03	56.30	1,078,576	-0.51(-0.90%)
Jul 19, 2007	56.94	57.00	56.77	56.81	454,422	+0.14(+0.24%)
Jul 18, 2007	56.43	56.71	56.19	56.67	1,334,528	-0.13(-0.23%)
Jul 17, 2007	56.87	57.02	56.73	56.80	669,162	-0.03(-0.06%)
Jul 16, 2007	56.89	57.06	56.70	56.83	458,752	-0.04(-0.07%)
Jul 13, 2007	56.73	57.05	56.65	56.87	463,099	+0.17(+0.30%)
Jul 12, 2007	56.10	56.77	56.02	56.70	509,463	+0.84(+1.51%)
Jul 11, 2007	55.46	55.87	55.29	55.86	565,588	+0.41(+0.73%)
Jul 10, 2007	55.97	56.03	55.39	55.45	494,822	-0.77(-1.37%)
Jul 09, 2007	56.37	56.37	56.07	56.22	369,286	-0.03(-0.05%)
Jul 06, 2007	56.04	56.28	55.84	56.25	386,910	+0.31(+0.55%)
Jul 05, 2007	56.05	56.05	55.69	55.94	509,463	-0.03(-0.05%)
Jul 03, 2007	55.88	55.98	55.82	55.97	300,146	+0.24(+0.43%)
Jul 02, 2007	55.14	55.79	55.14	55.73	559,352	+0.64(+1.16%)
Jun 29, 2007	55.44	55.64	54.78	55.09	396,399	-0.13(-0.23%)
Jun 28, 2007	55.21	55.53	55.18	55.22	421,344	-0.01(-0.01%)
Jun 27, 2007	54.40	55.23	54.28	55.23	619,002	+0.80(+1.48%)
Jun 26, 2007	55.12	55.13	54.40	54.42	817,473	-0.45(-0.81%)
Jun 25, 2007	55.13	55.47	54.70	54.87	871,158	-0.60(-1.08%)
Jun 22, 2007	55.69	55.83	55.23	55.47	909,117	-0.47(-0.84%)
Jun 21, 2007	55.64	56.01	55.33	55.94	1,297,925	+0.28(+0.50%)
Jun 20, 2007	56.54	56.54	55.65	55.67	1,092,946	-0.74(-1.31%)
Jun 19, 2007	56.21	56.43	56.06	56.41	797,138	+0.15(+0.28%)
Jun 18, 2007	56.41	56.46	56.19	56.25	722,304	-0.09(-0.16%)
Jun 15, 2007	56.44	56.55	56.27	56.34	493,466	+0.30(+0.53%)
Jun 14, 2007	55.70	56.10	55.70	56.04	603,276	+0.40(+0.72%)
Jun 13, 2007	55.15	55.64	55.05	55.64	662,112	+0.86(+1.56%)
Jun 12, 2007	55.27	55.50	54.79	54.79	553,387	-0.64(-1.15%)
Jun 11, 2007	55.33	55.67	55.22	55.43	1,179,992	+0.02(+0.04%)
Jun 08, 2007	54.95	55.43	54.65	55.40	1,593,733	+0.75(+1.37%)
Jun 07, 2007	55.68	55.74	54.66	54.66	1,073,425	-1.10(-1.97%)
Jun 06, 2007	56.15	56.15	55.66	55.75	737,409	-0.58(-1.02%)
Jun 05, 2007	56.48	56.48	56.11	56.33	529,139	-0.29(-0.51%)
Jun 04, 2007	56.45	56.66	56.33	56.62	360,338	+0.09(+0.16%)

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.