Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	54.14	54.39	53.89	54.27	148,564	+0.70(+1.30%)
Aug 30, 2007	53.11	54.10	52.98	53.57	181,156	+0.18(+0.34%)
Aug 29, 2007	52.37	53.48	52.34	53.39	149,457	+1.43(+2.76%)
Aug 28, 2007	52.79	52.89	51.89	51.95	113,962	-1.16(-2.19%)
Aug 27, 2007	53.32	53.35	53.08	53.12	79,472	-0.26(-0.49%)
Aug 24, 2007	52.63	53.47	52.54	53.38	141,197	+0.72(+1.37%)
Aug 23, 2007	52.89	52.89	52.29	52.66	150,238	+0.09(+0.16%)
Aug 22, 2007	52.47	52.64	52.21	52.57	232,836	+0.56(+1.09%)
Aug 21, 2007	51.75	52.21	51.56	52.01	49,223	+0.33(+0.64%)
Aug 20, 2007	51.86	52.07	51.45	51.68	203,703	-0.06(-0.12%)
Aug 17, 2007	51.87	52.14	50.97	51.74	213,749	+1.03(+2.03%)
Aug 16, 2007	50.83	51.06	49.39	50.71	546,483	-0.46(-0.89%)
Aug 15, 2007	51.79	52.39	51.05	51.17	404,393	-0.93(-1.79%)
Aug 14, 2007	53.24	53.24	52.09	52.10	157,270	-0.87(-1.64%)
Aug 13, 2007	53.25	53.40	52.92	52.97	102,912	+0.21(+0.39%)
Aug 10, 2007	52.03	53.17	51.80	52.76	320,679	+0.13(+0.24%)
Aug 09, 2007	53.59	54.14	52.63	52.63	142,536	-1.39(-2.57%)
Aug 08, 2007	53.55	54.29	53.55	54.02	394,013	+1.04(+1.96%)
Aug 07, 2007	52.92	53.44	52.26	52.98	173,678	-0.03(-0.05%)
Aug 06, 2007	52.86	53.06	52.22	53.01	223,125	+0.20(+0.37%)
Aug 03, 2007	53.15	53.76	52.80	52.81	88,513	-0.95(-1.77%)
Aug 02, 2007	53.50	53.93	53.29	53.76	221,897	+0.41(+0.77%)
Aug 01, 2007	53.10	53.84	52.36	53.35	212,744	+0.59(+1.12%)
Jul 31, 2007	54.20	54.25	52.73	52.76	208,838	-1.03(-1.92%)
Jul 30, 2007	53.58	53.94	53.20	53.79	145,773	+0.59(+1.11%)
Jul 27, 2007	54.28	54.54	53.20	53.20	188,635	-1.24(-2.27%)
Jul 26, 2007	54.55	55.04	53.51	54.44	361,085	-0.56(-1.03%)
Jul 25, 2007	55.34	55.34	54.73	55.00	649,954	-0.25(-0.45%)
Jul 24, 2007	55.46	55.99	54.96	55.25	161,288	-0.67(-1.20%)
Jul 23, 2007	55.99	56.28	55.90	55.92	193,099	+0.10(+0.18%)
Jul 20, 2007	56.21	56.22	55.56	55.82	221,004	-0.39(-0.70%)
Jul 19, 2007	56.23	56.58	56.21	56.22	263,642	+0.58(+1.05%)
Jul 18, 2007	55.56	55.67	55.08	55.64	112,511	-0.43(-0.77%)
Jul 17, 2007	55.68	56.27	55.68	56.07	228,148	+0.47(+0.84%)
Jul 16, 2007	55.55	55.80	55.50	55.60	138,741	+0.08(+0.15%)
Jul 13, 2007	55.51	55.57	55.31	55.52	171,334	-0.04(-0.06%)
Jul 12, 2007	54.65	55.57	54.56	55.56	157,047	+1.21(+2.23%)
Jul 11, 2007	54.18	54.35	53.90	54.35	97,889	+0.23(+0.43%)
Jul 10, 2007	54.31	54.54	54.07	54.11	83,378	-0.40(-0.74%)
Jul 09, 2007	54.45	54.58	54.33	54.52	156,154	+0.01(+0.02%)
Jul 06, 2007	54.35	54.58	54.21	54.51	85,722	+0.30(+0.55%)
Jul 05, 2007	53.97	54.38	53.97	54.21	338,315	+0.22(+0.41%)
Jul 03, 2007	53.61	53.99	53.61	53.99	59,939	+0.42(+0.79%)
Jul 02, 2007	53.35	53.58	53.35	53.57	122,445	+0.24(+0.45%)
Jun 29, 2007	53.48	53.62	52.81	53.32	149,903	+0.03(+0.05%)
Jun 28, 2007	53.39	53.68	53.30	53.30	71,770	-0.04(-0.07%)
Jun 27, 2007	52.54	53.39	52.54	53.33	729,872	+0.73(+1.38%)
Jun 26, 2007	53.02	53.07	52.54	52.61	60,497	-0.14(-0.27%)
Jun 25, 2007	53.12	53.38	52.63	52.75	56,590	-0.31(-0.59%)
Jun 22, 2007	53.42	53.54	52.88	53.06	113,515	-0.51(-0.95%)
Jun 21, 2007	53.02	53.66	52.90	53.58	146,443	+0.56(+1.05%)
Jun 20, 2007	53.57	53.66	52.99	53.02	161,511	-0.56(-1.04%)
Jun 19, 2007	53.40	53.65	53.24	53.58	83,044	+0.04(+0.08%)
Jun 18, 2007	53.56	53.61	53.34	53.53	128,026	+0.13(+0.23%)
Jun 15, 2007	53.45	53.45	53.22	53.41	40,740	+0.50(+0.95%)
Jun 14, 2007	52.55	53.04	52.55	52.90	31,029	+0.48(+0.92%)
Jun 13, 2007	52.10	52.43	51.90	52.42	26,453	+0.56(+1.09%)
Jun 12, 2007	52.08	52.39	51.82	51.86	90,745	-0.42(-0.81%)
Jun 11, 2007	52.27	52.59	52.21	52.28	101,014	-0.07(-0.14%)
Jun 08, 2007	51.64	52.40	51.62	52.35	166,869	+0.76(+1.48%)
Jun 07, 2007	52.32	52.42	51.56	51.59	172,562	-0.88(-1.67%)
Jun 06, 2007	52.76	52.76	52.36	52.46	156,154	-0.53(-1.00%)
Jun 05, 2007	52.84	52.99	52.63	52.99	109,386	-0.05(-0.10%)
Jun 04, 2007	52.68	53.08	52.68	53.05	56,925	+0.16(+0.30%)

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.