Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	41.79	41.89	41.52	41.66	2,134,260	+0.56(+1.37%)
Aug 30, 2007	40.81	41.44	40.81	41.10	1,489,603	-0.38(-0.91%)
Aug 29, 2007	41.19	41.50	40.87	41.48	1,837,510	+0.77(+1.90%)
Aug 28, 2007	41.19	41.28	40.61	40.70	2,159,622	-1.01(-2.42%)
Aug 27, 2007	41.88	42.05	41.70	41.71	1,391,253	-0.36(-0.84%)
Aug 24, 2007	41.85	42.09	41.54	42.07	1,351,958	+0.48(+1.16%)
Aug 23, 2007	41.75	41.80	41.36	41.58	1,818,218	-0.28(-0.67%)
Aug 22, 2007	41.47	41.87	41.43	41.87	1,793,724	+0.76(+1.85%)
Aug 21, 2007	40.85	41.47	40.79	41.10	1,699,431	-0.15(-0.36%)
Aug 20, 2007	41.28	41.33	40.78	41.25	2,365,868	-0.26(-0.62%)
Aug 17, 2007	41.50	41.80	40.92	41.51	3,864,689	+1.11(+2.74%)
Aug 16, 2007	39.71	40.52	39.06	40.40	4,965,637	+0.18(+0.46%)
Aug 15, 2007	40.63	40.94	40.14	40.22	4,058,435	-0.93(-2.26%)
Aug 14, 2007	41.87	42.03	41.09	41.15	5,100,432	-0.27(-0.65%)
Aug 13, 2007	41.85	42.02	41.39	41.42	3,545,179	-0.18(-0.44%)
Aug 10, 2007	41.87	41.70	41.15	41.60	5,999,583	-0.53(-1.26%)
Aug 09, 2007	42.58	42.71	41.98	42.13	3,989,569	-0.88(-2.04%)
Aug 08, 2007	42.98	43.45	42.71	43.01	3,066,587	+0.12(+0.27%)
Aug 07, 2007	42.50	43.18	42.26	42.89	4,756,934	+0.02(+0.04%)
Aug 06, 2007	42.21	43.09	42.05	42.88	6,186,897	+0.36(+0.84%)
Aug 03, 2007	42.72	43.02	42.46	42.52	4,839,478	-0.50(-1.16%)
Aug 02, 2007	42.83	43.21	42.75	43.02	3,223,717	+0.12(+0.29%)
Aug 01, 2007	42.45	43.22	42.17	42.89	7,329,340	-0.08(-0.19%)
Jul 31, 2007	42.68	43.25	42.74	42.98	4,663,032	+0.38(+0.89%)
Jul 30, 2007	42.30	42.69	41.73	42.60	6,473,013	+1.56(+3.81%)
Jul 27, 2007	41.65	41.82	40.92	41.04	6,572,941	-0.44(-1.06%)
Jul 26, 2007	41.73	41.98	40.86	41.47	5,553,499	-0.72(-1.70%)
Jul 25, 2007	42.63	42.63	41.97	42.19	4,304,287	+0.26(+0.63%)
Jul 24, 2007	42.49	42.64	41.88	41.93	3,135,494	-0.96(-2.24%)
Jul 23, 2007	43.07	43.07	42.82	42.89	2,017,424	+0.36(+0.86%)
Jul 20, 2007	42.97	43.03	42.41	42.52	2,142,931	-0.69(-1.60%)
Jul 19, 2007	43.35	43.41	42.90	43.21	1,404,198	+0.01(+0.02%)
Jul 18, 2007	43.09	43.25	42.74	43.20	1,662,581	+0.01(+0.03%)
Jul 17, 2007	43.25	43.34	43.14	43.19	1,032,231	+0.14(+0.33%)
Jul 16, 2007	43.05	43.30	43.01	43.05	1,043,503	+0.07(+0.17%)
Jul 13, 2007	42.91	43.13	42.86	42.97	696,897	-0.30(-0.69%)
Jul 12, 2007	42.55	43.28	42.55	43.27	1,631,584	+0.56(+1.31%)
Jul 11, 2007	42.53	42.72	42.38	42.71	1,713,521	+0.37(+0.87%)
Jul 10, 2007	42.65	42.85	42.27	42.35	1,453,404	-0.45(-1.06%)
Jul 09, 2007	42.88	42.90	42.70	42.80	674,353	-0.06(-0.15%)
Jul 06, 2007	42.74	42.89	42.65	42.86	1,002,968	+0.39(+0.91%)
Jul 05, 2007	42.53	42.53	42.29	42.47	787,937	-0.18(-0.43%)
Jul 03, 2007	42.57	42.67	42.43	42.66	557,734	+0.07(+0.16%)
Jul 02, 2007	42.34	42.60	42.33	42.59	848,631	+0.25(+0.60%)
Jun 29, 2007	42.30	42.57	42.18	42.34	1,204,775	-0.15(-0.36%)
Jun 28, 2007	42.49	42.63	42.30	42.49	1,037,650	-0.22(-0.52%)
Jun 27, 2007	42.32	42.73	42.31	42.71	1,351,091	+0.29(+0.69%)
Jun 26, 2007	42.55	42.62	42.34	42.42	1,563,737	-0.05(-0.12%)
Jun 25, 2007	42.75	42.90	42.42	42.47	1,148,850	-0.10(-0.24%)
Jun 22, 2007	42.94	42.98	42.54	42.57	1,092,708	-0.52(-1.20%)
Jun 21, 2007	42.92	43.21	42.72	43.09	1,023,994	+0.18(+0.43%)
Jun 20, 2007	43.48	43.50	42.88	42.90	1,585,847	+0.07(+0.16%)
Jun 19, 2007	42.86	42.92	42.67	42.83	1,167,492	+0.07(+0.16%)
Jun 18, 2007	42.85	42.90	42.69	42.77	483,600	+0.06(+0.15%)
Jun 15, 2007	42.65	42.74	42.57	42.70	720,957	+0.14(+0.33%)
Jun 14, 2007	42.39	42.72	42.39	42.56	676,954	-0.08(-0.18%)
Jun 13, 2007	42.42	42.68	42.34	42.64	1,007,953	+0.27(+0.64%)
Jun 12, 2007	42.58	42.83	42.37	42.37	916,045	-0.36(-0.85%)
Jun 11, 2007	42.68	42.85	42.49	42.73	841,045	+0.05(+0.11%)
Jun 08, 2007	42.49	42.72	42.30	42.69	2,103,480	+0.43(+1.02%)
Jun 07, 2007	42.64	42.80	42.14	42.26	1,835,342	-0.44(-1.03%)
Jun 06, 2007	42.94	43.04	42.62	42.70	2,991,779	-0.04(-0.10%)
Jun 05, 2007	42.85	42.92	42.68	42.74	890,467	-0.42(-0.96%)
Jun 04, 2007	42.95	43.15	42.80	43.15	938,589	+0.16(+0.36%)

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.