Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	48.09	48.20	47.72	47.89	160,187	+0.30(+0.62%)
Aug 30, 2007	47.41	48.05	47.31	47.60	103,706	-0.14(-0.30%)
Aug 29, 2007	47.15	47.79	46.92	47.74	73,567	+0.98(+2.09%)
Aug 28, 2007	47.67	47.67	46.71	46.77	88,162	-1.07(-2.24%)
Aug 27, 2007	48.17	48.17	47.74	47.84	102,638	-0.34(-0.70%)
Aug 24, 2007	47.78	48.21	47.62	48.17	205,514	+0.50(+1.04%)
Aug 23, 2007	48.42	48.42	47.52	47.68	82,703	-0.49(-1.01%)
Aug 22, 2007	48.22	48.22	47.88	48.16	99,197	+0.58(+1.22%)
Aug 21, 2007	47.42	47.79	47.28	47.58	138,235	+0.19(+0.39%)
Aug 20, 2007	47.73	47.73	46.99	47.40	61,227	-0.15(-0.32%)
Aug 17, 2007	48.08	48.08	46.99	47.55	166,357	+0.79(+1.69%)
Aug 16, 2007	45.67	46.76	44.81	46.76	244,314	+1.08(+2.36%)
Aug 15, 2007	46.07	46.71	45.68	45.68	119,724	-0.56(-1.22%)
Aug 14, 2007	47.23	47.24	46.14	46.24	334,850	-0.82(-1.74%)
Aug 13, 2007	48.30	48.30	47.05	47.06	41,885	-0.47(-0.99%)
Aug 10, 2007	46.51	48.11	46.51	47.53	169,916	+0.20(+0.43%)
Aug 09, 2007	47.48	47.98	47.18	47.33	269,588	-0.81(-1.68%)
Aug 08, 2007	47.47	48.43	47.45	48.14	174,188	+1.47(+3.14%)
Aug 07, 2007	46.18	46.90	45.95	46.67	233,042	+0.48(+1.04%)
Aug 06, 2007	45.85	46.39	45.14	46.19	444,726	+0.08(+0.18%)
Aug 03, 2007	46.47	47.68	46.08	46.11	95,400	-1.58(-3.30%)
Aug 02, 2007	47.48	47.68	47.21	47.68	216,311	+0.46(+0.96%)
Aug 01, 2007	47.20	47.60	46.68	47.23	368,548	+0.08(+0.18%)
Jul 31, 2007	47.95	48.19	47.14	47.14	377,448	-0.42(-0.89%)
Jul 30, 2007	47.36	47.79	46.97	47.57	287,624	+0.44(+0.93%)
Jul 27, 2007	47.86	48.30	47.13	47.13	76,296	-1.06(-2.20%)
Jul 26, 2007	48.58	48.95	47.73	48.19	336,274	-1.27(-2.57%)
Jul 25, 2007	49.93	49.98	49.04	49.46	144,168	-0.10(-0.20%)
Jul 24, 2007	50.31	50.38	49.34	49.56	48,649	-1.34(-2.63%)
Jul 23, 2007	50.74	51.22	50.74	50.90	24,917	+0.01(+0.02%)
Jul 20, 2007	51.54	51.66	50.64	50.89	61,938	-0.85(-1.64%)
Jul 19, 2007	51.86	51.86	51.66	51.75	20,527	+0.34(+0.66%)
Jul 18, 2007	51.33	51.47	50.94	51.41	66,091	-0.18(-0.34%)
Jul 17, 2007	51.72	51.91	51.59	51.59	59,091	+0.00(+0.00%)
Jul 16, 2007	51.95	51.98	51.46	51.59	77,245	-0.44(-0.84%)
Jul 13, 2007	51.79	52.06	51.79	52.02	47,344	-0.03(-0.05%)
Jul 12, 2007	51.67	52.07	51.66	52.05	62,057	+0.61(+1.18%)
Jul 11, 2007	51.22	51.44	51.09	51.44	33,223	+0.21(+0.41%)
Jul 10, 2007	51.83	51.83	51.21	51.23	60,633	-0.78(-1.49%)
Jul 09, 2007	52.22	52.22	51.84	52.01	34,885	+0.05(+0.10%)
Jul 06, 2007	51.76	52.02	51.68	51.96	85,077	+0.09(+0.18%)
Jul 05, 2007	51.87	51.87	51.51	51.86	36,665	+0.09(+0.18%)
Jul 03, 2007	51.75	51.81	51.65	51.77	14,832	+0.15(+0.29%)
Jul 02, 2007	51.43	51.67	51.26	51.62	72,736	+0.63(+1.24%)
Jun 29, 2007	51.37	51.71	50.96	50.99	36,902	-0.38(-0.74%)
Jun 28, 2007	51.27	51.69	51.27	51.37	138,591	-0.03(-0.07%)
Jun 27, 2007	50.46	51.40	50.37	51.40	339,121	+0.83(+1.63%)
Jun 26, 2007	51.03	51.03	50.47	50.57	41,411	-0.13(-0.26%)
Jun 25, 2007	51.01	51.39	50.60	50.71	29,070	-0.35(-0.68%)
Jun 22, 2007	51.52	51.52	50.92	51.05	38,088	-0.39(-0.75%)
Jun 21, 2007	51.26	51.65	51.02	51.44	137,167	+0.05(+0.10%)
Jun 20, 2007	52.29	52.29	51.37	51.39	119,250	-0.85(-1.63%)
Jun 19, 2007	51.87	52.24	51.75	52.24	34,173	+0.30(+0.58%)
Jun 18, 2007	52.02	52.03	51.64	51.94	22,307	+0.05(+0.10%)
Jun 15, 2007	51.53	52.11	51.53	51.89	51,971	+0.62(+1.20%)
Jun 14, 2007	51.28	51.47	51.17	51.27	69,651	+0.21(+0.41%)
Jun 13, 2007	50.57	51.06	50.48	51.06	56,243	+0.78(+1.54%)
Jun 12, 2007	50.70	50.88	50.25	50.29	59,328	-0.75(-1.47%)
Jun 11, 2007	50.96	51.30	50.65	51.04	50,073	-0.03(-0.05%)
Jun 08, 2007	50.84	51.18	50.44	51.06	248,230	+0.43(+0.85%)
Jun 07, 2007	50.98	51.23	50.45	50.63	25,036	-0.77(-1.49%)
Jun 06, 2007	51.48	51.40	51.11	51.40	85,789	-0.28(-0.54%)
Jun 05, 2007	51.96	51.96	51.50	51.68	40,106	-0.37(-0.71%)
Jun 04, 2007	52.00	52.07	51.87	52.05	16,493	+0.05(+0.10%)

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.