Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	57.91	58.83	57.74	58.57	742,720	+1.21(+2.12%)
Aug 30, 2007	56.56	58.01	56.47	57.36	914,947	+0.65(+1.15%)
Aug 29, 2007	56.37	56.74	55.97	56.71	522,952	+0.99(+1.78%)
Aug 28, 2007	56.57	56.72	55.63	55.72	485,035	-1.10(-1.94%)
Aug 27, 2007	57.21	57.21	56.64	56.82	573,847	-0.21(-0.37%)
Aug 24, 2007	56.72	57.09	56.54	57.03	726,387	+0.96(+1.71%)
Aug 23, 2007	55.54	56.37	55.72	56.07	880,093	+1.18(+2.15%)
Aug 22, 2007	54.83	55.15	54.67	54.89	2,131,037	+0.65(+1.20%)
Aug 21, 2007	54.26	54.41	53.97	54.24	1,094,611	-0.29(-0.53%)
Aug 20, 2007	55.10	55.13	54.12	54.53	1,775,791	+0.40(+0.75%)
Aug 17, 2007	53.75	54.96	53.83	54.12	1,810,499	-0.04(-0.08%)
Aug 16, 2007	55.21	54.86	53.00	54.17	1,819,395	-1.41(-2.54%)
Aug 15, 2007	56.08	56.61	55.48	55.58	692,991	-0.03(-0.05%)
Aug 14, 2007	56.44	56.70	55.54	55.61	579,243	-0.84(-1.49%)
Aug 13, 2007	56.67	56.89	56.35	56.45	525,431	-0.46(-0.81%)
Aug 10, 2007	56.53	57.73	56.23	56.91	1,293,963	+0.42(+0.74%)
Aug 09, 2007	58.15	58.96	56.32	56.49	2,386,096	-1.44(-2.49%)
Aug 08, 2007	57.70	58.27	57.38	57.93	870,468	+1.45(+2.56%)
Aug 07, 2007	55.65	56.88	55.61	56.48	680,596	+0.25(+0.44%)
Aug 06, 2007	56.08	56.26	55.63	56.24	614,242	-0.02(-0.04%)
Aug 03, 2007	56.34	56.41	56.11	56.26	601,992	+0.14(+0.26%)
Aug 02, 2007	56.16	56.39	55.63	56.11	572,243	+0.00(+0.00%)
Aug 01, 2007	55.39	56.26	55.21	56.11	626,055	+0.10(+0.18%)
Jul 31, 2007	56.10	56.69	55.95	56.01	725,803	+0.25(+0.46%)
Jul 30, 2007	55.50	55.87	55.09	55.76	759,199	+0.39(+0.71%)
Jul 27, 2007	55.91	56.11	55.34	55.37	1,105,695	-0.15(-0.27%)
Jul 26, 2007	56.52	56.78	55.17	55.52	1,495,648	-2.13(-3.70%)
Jul 25, 2007	57.88	58.00	57.21	57.65	856,177	-0.23(-0.40%)
Jul 24, 2007	58.46	58.62	57.77	57.88	849,469	-0.85(-1.45%)
Jul 23, 2007	58.94	59.08	58.65	58.73	630,575	+0.32(+0.55%)
Jul 20, 2007	59.04	59.11	58.31	58.41	836,781	+0.28(+0.48%)
Jul 19, 2007	57.78	58.33	57.76	58.13	530,681	-0.17(-0.29%)
Jul 18, 2007	58.62	58.86	58.01	58.30	1,255,901	-0.36(-0.61%)
Jul 17, 2007	58.51	58.89	58.41	58.66	504,285	-0.09(-0.15%)
Jul 16, 2007	58.62	58.98	58.62	58.75	648,367	-0.04(-0.07%)
Jul 13, 2007	58.55	58.92	58.45	58.79	595,867	+0.56(+0.95%)
Jul 12, 2007	57.98	58.42	57.87	58.23	1,266,984	+0.55(+0.95%)
Jul 11, 2007	57.98	58.20	57.42	57.68	588,430	+0.24(+0.42%)
Jul 10, 2007	57.85	58.03	57.35	57.44	521,931	-0.33(-0.57%)
Jul 09, 2007	57.50	58.08	57.48	57.77	677,387	+0.77(+1.36%)
Jul 06, 2007	57.02	57.05	56.78	57.00	789,823	-0.19(-0.34%)
Jul 05, 2007	57.70	57.74	57.11	57.19	854,431	-0.17(-0.30%)
Jul 03, 2007	57.45	57.45	57.22	57.36	447,557	-0.43(-0.75%)
Jul 02, 2007	57.44	57.85	57.44	57.79	485,619	+0.67(+1.16%)
Jun 29, 2007	57.22	57.40	56.94	57.13	948,780	+0.08(+0.13%)
Jun 28, 2007	57.05	57.11	56.83	57.05	1,803,061	-1.32(-2.26%)
Jun 27, 2007	58.24	58.58	58.20	58.37	768,678	+0.16(+0.27%)
Jun 26, 2007	58.38	58.66	58.17	58.21	700,575	+0.48(+0.83%)
Jun 25, 2007	57.64	58.29	57.48	57.73	890,447	+0.10(+0.18%)
Jun 22, 2007	58.23	58.32	57.48	57.63	496,119	-0.12(-0.20%)
Jun 21, 2007	57.93	58.01	57.67	57.74	1,632,876	-0.54(-0.93%)
Jun 20, 2007	58.91	58.96	58.27	58.29	591,492	-0.52(-0.89%)
Jun 19, 2007	59.16	59.23	58.64	58.81	871,489	-0.71(-1.19%)
Jun 18, 2007	59.46	59.62	59.30	59.51	502,244	+0.70(+1.19%)
Jun 15, 2007	58.97	59.18	58.70	58.81	549,493	+0.52(+0.89%)
Jun 14, 2007	58.08	58.44	58.06	58.29	555,180	+0.41(+0.71%)
Jun 13, 2007	57.57	57.94	57.49	57.88	451,348	+0.26(+0.45%)
Jun 12, 2007	58.02	58.16	57.55	57.62	846,552	+0.23(+0.41%)
Jun 11, 2007	57.03	57.59	57.00	57.39	648,658	+0.57(+1.00%)
Jun 08, 2007	56.73	56.85	56.35	56.82	557,805	+0.07(+0.12%)
Jun 07, 2007	57.31	57.77	56.59	56.75	1,210,985	-1.42(-2.44%)
Jun 06, 2007	58.50	58.57	58.01	58.17	465,786	-0.59(-1.00%)
Jun 05, 2007	58.95	59.13	58.68	58.76	663,387	-0.43(-0.73%)
Jun 04, 2007	59.38	59.60	59.05	59.19	827,156	+0.21(+0.35%)

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.