Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	54.34	55.09	51.55	51.79	1,054,234	-1.65(-3.08%)
Jul 30, 2007	52.65	53.86	51.88	53.44	924,028	+0.83(+1.58%)
Jul 27, 2007	52.75	54.48	51.99	52.60	886,479	+0.73(+1.40%)
Jul 26, 2007	56.02	56.73	50.86	51.88	1,196,075	-1.28(-2.40%)
Jul 25, 2007	52.58	54.05	51.69	53.15	873,681	+1.52(+2.95%)
Jul 24, 2007	52.19	53.60	51.36	51.63	886,267	-1.77(-3.31%)
Jul 23, 2007	54.16	54.55	53.27	53.40	493,111	-0.88(-1.62%)
Jul 20, 2007	55.04	55.49	54.10	54.28	548,959	-0.89(-1.61%)
Jul 19, 2007	53.79	55.35	53.79	55.17	339,424	+0.72(+1.32%)
Jul 18, 2007	54.74	55.03	53.37	54.45	359,097	-0.53(-0.96%)
Jul 17, 2007	55.15	55.58	54.88	54.98	318,904	-0.07(-0.12%)
Jul 16, 2007	55.54	55.60	54.96	55.04	386,069	-0.63(-1.14%)
Jul 13, 2007	54.83	55.85	54.82	55.68	247,401	+0.63(+1.15%)
Jul 12, 2007	54.46	55.11	54.05	55.04	280,508	+1.06(+1.96%)
Jul 11, 2007	53.44	54.03	52.91	53.98	269,825	+0.61(+1.13%)
Jul 10, 2007	54.48	54.85	53.37	53.38	490,678	-1.69(-3.07%)
Jul 09, 2007	53.89	55.12	53.89	55.07	377,925	+1.25(+2.32%)
Jul 06, 2007	53.60	54.06	53.13	53.82	254,277	+0.12(+0.23%)
Jul 05, 2007	53.99	54.09	53.24	53.70	244,228	-0.38(-0.70%)
Jul 03, 2007	53.19	54.51	53.19	54.08	137,292	+0.05(+0.09%)
Jul 02, 2007	52.45	54.03	52.38	54.03	339,318	+1.70(+3.25%)
Jun 29, 2007	53.21	53.78	52.19	52.33	421,186	-0.75(-1.41%)
Jun 28, 2007	52.97	53.74	52.94	53.08	358,780	+0.09(+0.18%)
Jun 27, 2007	52.02	53.02	51.24	52.98	466,562	+0.56(+1.06%)
Jun 26, 2007	53.44	53.56	51.87	52.42	487,082	-0.64(-1.21%)
Jun 25, 2007	54.02	54.31	52.53	53.07	576,037	-0.95(-1.75%)
Jun 22, 2007	55.24	55.66	53.99	54.01	1,016,791	-1.54(-2.77%)
Jun 21, 2007	54.40	55.78	54.37	55.55	426,157	+0.99(+1.82%)
Jun 20, 2007	55.82	56.35	54.49	54.56	436,417	-0.89(-1.60%)
Jun 19, 2007	54.83	56.00	54.53	55.45	529,179	+0.61(+1.10%)
Jun 18, 2007	55.15	55.28	54.41	54.84	349,155	-0.06(-0.10%)
Jun 15, 2007	54.52	56.02	54.52	54.90	684,136	+1.08(+2.00%)
Jun 14, 2007	53.23	54.07	53.21	53.82	377,607	+0.66(+1.24%)
Jun 13, 2007	51.73	53.52	51.67	53.16	611,153	+1.53(+2.97%)
Jun 12, 2007	50.95	52.14	50.48	51.63	811,063	+0.67(+1.32%)
Jun 11, 2007	51.64	52.00	50.86	50.96	325,815	-0.63(-1.23%)
Jun 08, 2007	50.73	51.82	50.51	51.59	375,598	+1.11(+2.19%)
Jun 07, 2007	52.16	52.22	50.12	50.49	521,141	-1.67(-3.21%)
Jun 06, 2007	53.32	53.33	51.39	52.16	685,829	-1.85(-3.43%)
Jun 05, 2007	54.74	54.92	53.47	54.01	409,128	-0.94(-1.70%)
Jun 04, 2007	55.12	55.57	54.58	54.95	304,630	-0.17(-0.31%)
Jun 01, 2007	54.57	55.40	54.52	55.12	368,934	+0.98(+1.82%)
May 31, 2007	54.05	54.41	53.54	54.13	360,790	+0.50(+0.93%)
May 30, 2007	54.00	53.84	52.38	53.63	423,936	-0.37(-0.68%)
May 29, 2007	53.56	54.24	53.37	54.00	453,764	+0.54(+1.01%)
May 25, 2007	52.77	53.56	52.11	53.46	684,136	+0.69(+1.31%)
May 24, 2007	54.32	54.84	52.43	52.77	519,554	-1.49(-2.75%)
May 23, 2007	55.70	55.70	54.07	54.27	355,289	-1.45(-2.60%)
May 22, 2007	55.54	55.87	54.93	55.71	505,063	+0.11(+0.20%)
May 21, 2007	54.59	56.15	54.47	55.60	417,410	+1.04(+1.91%)
May 18, 2007	53.41	55.05	53.17	54.56	623,740	+1.15(+2.16%)
May 17, 2007	54.42	54.42	52.08	53.41	1,230,663	-1.30(-2.37%)
May 16, 2007	54.38	54.98	53.56	54.70	439,696	+0.39(+0.71%)
May 15, 2007	55.00	55.64	53.89	54.31	563,344	-0.51(-0.93%)
May 14, 2007	55.88	56.25	54.65	54.83	615,490	-0.99(-1.78%)
May 11, 2007	55.46	56.20	54.94	55.82	438,321	+0.79(+1.44%)
May 10, 2007	55.83	56.07	54.88	55.02	544,421	-1.04(-1.86%)
May 09, 2007	55.12	56.36	54.88	56.06	3,790,358	+0.79(+1.44%)
May 08, 2007	54.75	55.46	53.96	55.27	629,240	+0.28(+0.52%)
May 07, 2007	55.57	55.67	54.59	54.99	306,724	-0.49(-0.89%)
May 04, 2007	54.86	55.84	54.60	55.48	408,176	+1.05(+1.93%)
May 03, 2007	55.00	55.19	54.27	54.43	383,531	-0.47(-0.86%)
May 02, 2007	54.40	55.62	54.22	54.90	489,938	+0.60(+1.10%)

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.