Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	56.71	56.84	55.42	55.81	5,636,242	-0.67(-1.19%)
Jul 30, 2007	56.13	56.95	55.83	56.48	3,294,752	+0.13(+0.23%)
Jul 27, 2007	57.48	57.85	56.35	56.35	3,074,045	-0.93(-1.62%)
Jul 26, 2007	58.34	58.92	56.59	57.28	4,540,977	-1.74(-2.95%)
Jul 25, 2007	58.60	59.73	57.72	59.02	5,598,799	+1.98(+3.47%)
Jul 24, 2007	58.24	58.24	57.04	57.04	3,137,679	-0.64(-1.11%)
Jul 23, 2007	57.70	58.13	57.47	57.68	1,848,199	+0.39(+0.68%)
Jul 20, 2007	56.10	57.80	56.02	57.29	3,780,722	-0.07(-0.12%)
Jul 19, 2007	57.18	57.81	57.01	57.36	3,515,084	+0.75(+1.33%)
Jul 18, 2007	56.86	57.25	56.18	56.61	4,151,375	-0.74(-1.29%)
Jul 17, 2007	56.55	57.48	56.42	57.35	2,888,929	+0.70(+1.23%)
Jul 16, 2007	56.37	56.80	55.93	56.65	1,945,332	-0.16(-0.29%)
Jul 13, 2007	56.45	57.06	56.44	56.82	1,562,995	+0.11(+0.19%)
Jul 12, 2007	56.02	56.71	55.79	56.71	2,123,550	+0.65(+1.17%)
Jul 11, 2007	55.74	56.18	55.57	56.06	3,685,137	+0.75(+1.35%)
Jul 10, 2007	55.85	56.25	55.30	55.31	2,180,844	-1.19(-2.11%)
Jul 09, 2007	56.65	56.71	56.26	56.50	1,906,479	-0.15(-0.26%)
Jul 06, 2007	56.37	56.82	56.07	56.65	2,022,757	+0.56(+1.00%)
Jul 05, 2007	55.59	56.13	55.59	56.09	2,001,923	+0.34(+0.61%)
Jul 03, 2007	55.87	56.10	55.46	55.75	1,519,637	+0.21(+0.37%)
Jul 02, 2007	55.86	55.91	54.95	55.54	4,887,227	-0.02(-0.04%)
Jun 29, 2007	56.26	56.51	55.12	55.56	3,072,215	-0.55(-0.99%)
Jun 28, 2007	55.72	56.52	55.39	56.12	2,097,648	+0.40(+0.73%)
Jun 27, 2007	55.02	55.80	54.93	55.71	2,283,890	+0.31(+0.56%)
Jun 26, 2007	55.77	55.81	55.11	55.40	1,708,553	-0.41(-0.74%)
Jun 25, 2007	55.99	56.27	55.39	55.81	2,639,762	+0.39(+0.70%)
Jun 22, 2007	56.05	56.06	55.09	55.42	3,353,900	-0.63(-1.12%)
Jun 21, 2007	56.46	56.32	55.46	56.05	2,874,007	-0.41(-0.73%)
Jun 20, 2007	57.54	57.75	56.46	56.46	2,023,179	-0.63(-1.10%)
Jun 19, 2007	56.51	57.28	56.51	57.09	2,707,755	+0.57(+1.01%)
Jun 18, 2007	57.11	57.31	56.44	56.52	1,722,208	-0.49(-0.86%)
Jun 15, 2007	57.53	57.79	56.97	57.01	4,132,934	+0.15(+0.26%)
Jun 14, 2007	56.93	57.42	56.69	56.86	2,182,956	-0.11(-0.19%)
Jun 13, 2007	56.42	57.04	56.18	56.96	3,600,955	+0.67(+1.20%)
Jun 12, 2007	56.73	56.91	56.29	56.29	2,568,672	-0.76(-1.33%)
Jun 11, 2007	57.11	57.23	56.50	57.05	1,786,541	-0.19(-0.34%)
Jun 08, 2007	56.44	57.27	56.30	57.24	2,598,802	+0.68(+1.21%)
Jun 07, 2007	56.65	57.59	56.56	56.56	4,811,034	+0.49(+0.87%)
Jun 06, 2007	55.89	56.32	55.70	56.07	1,969,545	-0.01(-0.03%)
Jun 05, 2007	56.81	56.81	55.96	56.08	2,178,972	-0.39(-0.69%)
Jun 04, 2007	56.74	56.74	56.28	56.47	2,257,424	-0.27(-0.48%)
Jun 01, 2007	57.00	57.49	56.54	56.74	2,133,122	-0.26(-0.45%)
May 31, 2007	56.58	57.32	56.58	57.00	4,255,741	+0.56(+0.99%)
May 30, 2007	56.38	56.71	55.92	56.44	4,190,510	-0.53(-0.92%)
May 29, 2007	56.46	57.06	56.20	56.96	3,625,374	+0.94(+1.69%)
May 25, 2007	56.12	56.79	55.91	56.02	1,835,037	+0.18(+0.32%)
May 24, 2007	56.95	57.31	55.71	55.84	2,961,741	-0.85(-1.50%)
May 23, 2007	57.23	57.23	56.53	56.69	2,061,047	-0.53(-0.93%)
May 22, 2007	58.04	58.10	57.18	57.23	1,643,235	-0.99(-1.71%)
May 21, 2007	57.73	58.54	57.43	58.22	2,508,421	+0.50(+0.86%)
May 18, 2007	57.90	57.86	57.18	57.72	1,839,753	+0.18(+0.31%)
May 17, 2007	57.71	57.92	57.43	57.55	1,129,134	-0.25(-0.43%)
May 16, 2007	57.53	57.86	57.27	57.80	1,245,136	+0.29(+0.51%)
May 15, 2007	57.36	58.03	57.24	57.50	1,534,136	+0.42(+0.73%)
May 14, 2007	56.94	57.42	56.84	57.09	926,422	+0.15(+0.26%)
May 11, 2007	56.77	57.01	56.63	56.94	810,637	+0.45(+0.80%)
May 10, 2007	56.96	57.09	56.40	56.48	1,597,161	-0.80(-1.39%)
May 09, 2007	56.62	57.57	56.62	57.28	1,331,002	+0.22(+0.39%)
May 08, 2007	57.83	57.62	56.50	57.06	1,606,369	-0.77(-1.34%)
May 07, 2007	56.83	57.93	56.70	57.83	2,063,130	+1.22(+2.16%)
May 04, 2007	57.16	57.29	56.30	56.61	1,375,642	-0.55(-0.97%)
May 03, 2007	56.95	57.48	56.75	57.16	1,728,436	+0.46(+0.81%)
May 02, 2007	55.93	56.94	55.79	56.70	1,664,196	+0.94(+1.69%)

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.