Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	39.83	40.06	39.62	39.82	17,689	+0.33(+0.83%)
Aug 30, 2007	39.20	39.72	39.20	39.49	25,121	-0.16(-0.41%)
Aug 29, 2007	39.01	39.65	38.99	39.65	21,851	+0.82(+2.11%)
Aug 28, 2007	39.52	39.52	38.80	38.83	17,986	-0.94(-2.35%)
Aug 27, 2007	40.15	40.15	39.76	39.76	48,013	-0.51(-1.27%)
Aug 24, 2007	39.96	40.28	39.74	40.28	57,378	+0.34(+0.86%)
Aug 23, 2007	40.30	40.30	39.71	39.93	125,013	-0.07(-0.17%)
Aug 22, 2007	39.85	40.06	39.66	40.00	92,608	+0.39(+0.99%)
Aug 21, 2007	39.29	40.17	39.29	39.61	204,243	+0.20(+0.49%)
Aug 20, 2007	39.58	39.64	39.00	39.41	137,203	-0.12(-0.31%)
Aug 17, 2007	39.70	39.87	38.65	39.54	183,581	+0.96(+2.48%)
Aug 16, 2007	37.46	38.58	37.04	38.58	153,108	+0.52(+1.38%)
Aug 15, 2007	38.45	39.02	37.95	38.06	186,703	-0.64(-1.65%)
Aug 14, 2007	39.58	39.58	38.53	38.70	114,311	-0.79(-2.01%)
Aug 13, 2007	39.68	39.84	39.49	39.49	47,567	-0.05(-0.13%)
Aug 10, 2007	39.17	39.78	38.82	39.54	89,635	-0.08(-0.19%)
Aug 09, 2007	39.92	40.40	39.60	39.62	35,675	-1.12(-2.75%)
Aug 08, 2007	40.45	41.02	40.21	40.74	58,865	+0.54(+1.35%)
Aug 07, 2007	39.51	40.47	39.44	40.20	106,284	+0.54(+1.37%)
Aug 06, 2007	38.82	39.65	38.20	39.65	160,095	+0.89(+2.31%)
Aug 03, 2007	39.07	39.81	38.76	38.76	32,851	-1.06(-2.65%)
Aug 02, 2007	39.77	39.91	39.51	39.81	37,459	+0.09(+0.24%)
Aug 01, 2007	39.25	39.74	38.86	39.72	96,175	+0.44(+1.13%)
Jul 31, 2007	39.97	40.24	39.27	39.27	55,892	-0.35(-0.88%)
Jul 30, 2007	39.09	39.77	39.00	39.62	32,851	+0.57(+1.45%)
Jul 27, 2007	39.92	40.02	39.06	39.06	79,081	-0.92(-2.31%)
Jul 26, 2007	40.40	40.42	39.42	39.98	199,189	-0.88(-2.16%)
Jul 25, 2007	40.97	41.07	40.43	40.86	54,702	+0.20(+0.50%)
Jul 24, 2007	41.41	41.47	40.66	40.66	257,608	-0.96(-2.31%)
Jul 23, 2007	41.61	41.79	41.61	41.62	16,054	+0.22(+0.54%)
Jul 20, 2007	41.96	41.96	41.36	41.40	45,486	-0.59(-1.39%)
Jul 19, 2007	41.96	42.03	41.79	41.98	60,202	+0.16(+0.39%)
Jul 18, 2007	41.66	41.82	41.51	41.82	53,959	-0.13(-0.32%)
Jul 17, 2007	41.98	42.13	41.92	41.96	53,216	+0.05(+0.13%)
Jul 16, 2007	42.06	42.17	41.90	41.90	41,473	-0.24(-0.56%)
Jul 13, 2007	41.84	42.14	41.81	42.14	54,108	+0.30(+0.72%)
Jul 12, 2007	41.24	41.84	41.23	41.84	50,392	+0.78(+1.90%)
Jul 11, 2007	40.86	41.06	40.82	41.06	52,175	+0.26(+0.64%)
Jul 10, 2007	41.24	41.24	40.79	40.79	47,567	-0.70(-1.69%)
Jul 09, 2007	41.63	41.63	41.39	41.49	68,824	+0.01(+0.03%)
Jul 06, 2007	41.49	41.54	41.28	41.48	21,702	-0.05(-0.11%)
Jul 05, 2007	41.50	41.61	41.36	41.53	25,270	+0.01(+0.02%)
Jul 03, 2007	41.61	41.68	41.43	41.52	20,513	+0.05(+0.11%)
Jul 02, 2007	41.07	41.47	41.07	41.47	55,297	+0.62(+1.51%)
Jun 29, 2007	40.92	41.16	40.59	40.85	19,473	-0.07(-0.18%)
Jun 28, 2007	40.91	41.13	40.87	40.93	51,878	+0.08(+0.20%)
Jun 27, 2007	40.26	40.85	40.22	40.85	24,675	+0.38(+0.93%)
Jun 26, 2007	40.81	40.88	40.47	40.47	41,770	-0.08(-0.20%)
Jun 25, 2007	40.72	41.03	40.49	40.55	60,054	-0.36(-0.87%)
Jun 22, 2007	41.29	41.29	40.83	40.91	70,756	-0.50(-1.20%)
Jun 21, 2007	41.17	41.46	40.92	41.41	26,459	+0.17(+0.41%)
Jun 20, 2007	41.96	41.98	41.24	41.24	39,094	-0.67(-1.59%)
Jun 19, 2007	41.78	41.92	41.68	41.90	28,391	+0.18(+0.44%)
Jun 18, 2007	42.03	42.03	41.72	41.72	26,310	-0.23(-0.55%)
Jun 15, 2007	42.05	42.16	41.91	41.95	74,621	+0.32(+0.78%)
Jun 14, 2007	41.72	41.86	41.58	41.63	118,919	+0.08(+0.19%)
Jun 13, 2007	41.21	41.55	41.16	41.55	116,986	+0.61(+1.50%)
Jun 12, 2007	41.36	41.40	40.93	40.94	55,446	-0.46(-1.12%)
Jun 11, 2007	41.27	41.55	41.27	41.40	39,986	+0.17(+0.41%)
Jun 08, 2007	40.83	41.24	40.75	41.23	84,432	+0.32(+0.77%)
Jun 07, 2007	41.61	41.67	40.88	40.92	60,054	-0.89(-2.14%)
Jun 06, 2007	41.92	41.94	41.70	41.81	28,243	-0.38(-0.89%)
Jun 05, 2007	42.41	42.45	42.08	42.19	32,851	-0.34(-0.79%)
Jun 04, 2007	42.57	42.60	42.45	42.52	8,472	-0.07(-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.