Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	54.12	54.16	52.65	52.68	209,165	-1.03(-1.92%)
Jul 30, 2007	53.50	53.86	53.12	53.71	146,002	+0.59(+1.11%)
Jul 27, 2007	54.20	54.46	53.12	53.12	188,930	-1.23(-2.27%)
Jul 26, 2007	54.47	54.95	53.43	54.35	361,651	-0.56(-1.03%)
Jul 25, 2007	55.25	55.25	54.65	54.91	650,972	-0.25(-0.45%)
Jul 24, 2007	55.37	55.91	54.87	55.16	161,541	-0.67(-1.20%)
Jul 23, 2007	55.90	56.19	55.82	55.84	193,402	+0.10(+0.18%)
Jul 20, 2007	56.12	56.13	55.47	55.74	221,350	-0.39(-0.70%)
Jul 19, 2007	56.14	56.49	56.12	56.13	264,055	+0.58(+1.05%)
Jul 18, 2007	55.48	55.58	54.99	55.55	112,687	-0.43(-0.77%)
Jul 17, 2007	55.59	56.18	55.59	55.98	228,505	+0.47(+0.84%)
Jul 16, 2007	55.46	55.71	55.41	55.51	138,959	+0.08(+0.15%)
Jul 13, 2007	55.42	55.49	55.22	55.43	171,602	-0.04(-0.06%)
Jul 12, 2007	54.56	55.48	54.48	55.47	157,293	+1.21(+2.23%)
Jul 11, 2007	54.10	54.26	53.81	54.26	98,042	+0.23(+0.43%)
Jul 10, 2007	54.23	54.46	53.98	54.03	83,509	-0.40(-0.74%)
Jul 09, 2007	54.37	54.49	54.24	54.43	156,398	+0.01(+0.02%)
Jul 06, 2007	54.26	54.49	54.13	54.42	85,857	+0.30(+0.55%)
Jul 05, 2007	53.89	54.30	53.89	54.13	338,845	+0.22(+0.41%)
Jul 03, 2007	53.53	53.90	53.53	53.90	60,032	+0.42(+0.79%)
Jul 02, 2007	53.27	53.49	53.27	53.48	122,637	+0.24(+0.45%)
Jun 29, 2007	53.39	53.54	52.73	53.24	150,138	+0.03(+0.05%)
Jun 28, 2007	53.30	53.60	53.21	53.21	71,883	-0.04(-0.07%)
Jun 27, 2007	52.45	53.30	52.45	53.25	731,016	+0.72(+1.38%)
Jun 26, 2007	52.94	52.99	52.45	52.53	60,591	-0.14(-0.27%)
Jun 25, 2007	53.04	53.29	52.54	52.67	56,679	-0.31(-0.59%)
Jun 22, 2007	53.34	53.46	52.79	52.98	113,693	-0.51(-0.95%)
Jun 21, 2007	52.94	53.58	52.82	53.49	146,672	+0.55(+1.05%)
Jun 20, 2007	53.48	53.58	52.91	52.94	161,764	-0.55(-1.04%)
Jun 19, 2007	53.31	53.56	53.16	53.49	83,174	+0.04(+0.08%)
Jun 18, 2007	53.47	53.53	53.26	53.45	128,226	+0.13(+0.23%)
Jun 15, 2007	53.37	53.37	53.14	53.32	40,804	+0.50(+0.95%)
Jun 14, 2007	52.46	52.95	52.46	52.82	31,078	+0.48(+0.92%)
Jun 13, 2007	52.02	52.35	51.82	52.34	26,495	+0.56(+1.09%)
Jun 12, 2007	52.00	52.31	51.74	51.77	90,887	-0.42(-0.81%)
Jun 11, 2007	52.19	52.51	52.13	52.19	101,172	-0.07(-0.14%)
Jun 08, 2007	51.56	52.32	51.54	52.27	167,130	+0.76(+1.48%)
Jun 07, 2007	52.24	52.34	51.48	51.51	172,832	-0.88(-1.67%)
Jun 06, 2007	52.68	52.68	52.28	52.38	156,398	-0.53(-1.00%)
Jun 05, 2007	52.76	52.91	52.55	52.91	109,557	-0.05(-0.10%)
Jun 04, 2007	52.60	53.00	52.60	52.96	57,014	+0.16(+0.30%)
Jun 01, 2007	52.98	53.15	52.78	52.80	122,078	-0.01(-0.02%)
May 31, 2007	52.63	52.81	52.48	52.81	141,306	+0.38(+0.72%)
May 30, 2007	51.58	52.44	51.51	52.44	37,338	+0.44(+0.84%)
May 29, 2007	51.83	52.15	51.68	52.00	81,944	+0.35(+0.68%)
May 25, 2007	51.33	51.72	51.29	51.65	67,299	+0.45(+0.87%)
May 24, 2007	51.91	52.16	51.00	51.20	105,532	-0.84(-1.62%)
May 23, 2007	52.59	52.62	52.04	52.04	169,143	-0.49(-0.94%)
May 22, 2007	52.45	52.68	52.24	52.53	60,815	+0.23(+0.44%)
May 21, 2007	52.06	52.62	52.06	52.30	189,824	+0.21(+0.41%)
May 18, 2007	51.99	52.11	51.77	52.09	63,833	+0.35(+0.67%)
May 17, 2007	51.84	52.07	51.68	51.74	44,046	-0.21(-0.40%)
May 16, 2007	51.67	51.94	51.30	51.94	77,025	+0.53(+1.03%)
May 15, 2007	51.79	52.07	51.38	51.42	167,913	-0.39(-0.76%)
May 14, 2007	52.16	52.21	51.63	51.81	29,289	-0.41(-0.79%)
May 11, 2007	51.61	52.22	51.58	52.22	39,686	+0.81(+1.58%)
May 10, 2007	51.98	52.07	51.34	51.41	76,243	-0.57(-1.10%)
May 09, 2007	51.62	52.14	51.59	51.98	39,351	+0.04(+0.07%)
May 08, 2007	51.55	51.96	51.48	51.94	181,328	+0.27(+0.52%)
May 07, 2007	51.70	51.80	51.66	51.68	26,606	+0.02(+0.03%)
May 04, 2007	51.65	51.81	51.51	51.66	70,429	+0.20(+0.38%)
May 03, 2007	51.39	51.65	51.32	51.46	32,979	+0.28(+0.54%)
May 02, 2007	50.90	51.36	50.90	51.18	62,716	+0.36(+0.70%)

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.