Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	43.20	43.45	42.65	42.66	29,795	-0.35(-0.81%)
Jul 30, 2007	42.68	43.07	42.54	43.01	53,194	+0.95(+2.26%)
Jul 27, 2007	42.55	42.65	42.06	42.06	40,232	-0.59(-1.38%)
Jul 26, 2007	43.31	43.31	42.21	42.65	62,790	-1.38(-3.14%)
Jul 25, 2007	44.17	44.20	43.63	44.03	21,547	-0.02(-0.05%)
Jul 24, 2007	44.76	44.77	43.97	44.05	38,549	-0.80(-1.79%)
Jul 23, 2007	45.03	45.09	44.86	44.86	28,617	-0.17(-0.38%)
Jul 20, 2007	45.26	45.31	44.96	45.03	29,459	-0.11(-0.25%)
Jul 19, 2007	45.27	45.39	45.14	45.14	21,547	-0.07(-0.16%)
Jul 18, 2007	44.98	45.22	44.84	45.21	23,230	+0.21(+0.46%)
Jul 17, 2007	45.12	45.18	44.96	45.01	11,952	-0.03(-0.06%)
Jul 16, 2007	45.03	45.18	44.99	45.03	22,725	-0.13(-0.29%)
Jul 13, 2007	45.06	45.23	45.01	45.17	23,567	-0.07(-0.14%)
Jul 12, 2007	44.75	45.26	44.75	45.23	11,783	+0.64(+1.43%)
Jul 11, 2007	44.53	44.64	44.51	44.59	25,250	+0.58(+1.32%)
Jul 10, 2007	44.39	44.52	44.01	44.01	39,222	-0.45(-1.02%)
Jul 09, 2007	44.40	44.54	44.37	44.46	15,318	+0.24(+0.54%)
Jul 06, 2007	44.18	44.29	44.08	44.23	96,962	-0.08(-0.17%)
Jul 05, 2007	44.31	44.35	44.06	44.30	38,549	+0.06(+0.13%)
Jul 03, 2007	43.99	44.24	43.95	44.24	10,268	+0.55(+1.26%)
Jul 02, 2007	43.03	43.78	43.03	43.69	79,287	+0.50(+1.16%)
Jun 29, 2007	43.45	43.48	42.99	43.19	30,469	-0.13(-0.30%)
Jun 28, 2007	43.35	43.56	43.29	43.32	23,735	+0.13(+0.30%)
Jun 27, 2007	42.74	43.19	42.74	43.19	23,062	+0.17(+0.39%)
Jun 26, 2007	43.28	43.31	42.96	43.03	19,695	+0.20(+0.46%)
Jun 25, 2007	42.98	43.27	42.73	42.83	74,742	-0.14(-0.32%)
Jun 22, 2007	43.40	43.47	42.91	42.97	204,530	-0.45(-1.03%)
Jun 21, 2007	43.25	43.44	43.10	43.41	62,116	+0.27(+0.63%)
Jun 20, 2007	43.98	43.98	43.14	43.14	122,045	-0.66(-1.51%)
Jun 19, 2007	43.70	43.87	43.65	43.80	60,770	+0.06(+0.14%)
Jun 18, 2007	43.85	43.91	43.70	43.74	47,471	-0.23(-0.53%)
Jun 15, 2007	43.77	44.07	43.73	43.97	129,451	+0.57(+1.31%)
Jun 14, 2007	43.09	43.51	43.06	43.40	158,911	+0.25(+0.58%)
Jun 13, 2007	42.86	43.18	42.70	43.15	137,532	+0.40(+0.93%)
Jun 12, 2007	43.15	43.41	42.75	42.75	107,231	-0.45(-1.04%)
Jun 11, 2007	43.04	43.42	43.02	43.20	77,435	-0.25(-0.59%)
Jun 08, 2007	42.84	43.47	42.76	43.46	141,067	+0.68(+1.58%)
Jun 07, 2007	43.96	43.96	42.78	42.78	199,817	-1.49(-3.37%)
Jun 06, 2007	44.64	44.71	44.12	44.27	85,852	-0.83(-1.83%)
Jun 05, 2007	45.19	45.21	44.92	45.10	16,160	-0.27(-0.60%)
Jun 04, 2007	45.18	45.38	45.15	45.37	83,159	+0.26(+0.57%)
Jun 01, 2007	45.05	45.14	45.03	45.12	41,579	+0.17(+0.37%)
May 31, 2007	44.86	44.99	44.80	44.95	33,330	+0.26(+0.58%)
May 30, 2007	44.24	44.70	44.21	44.69	62,790	+0.14(+0.31%)
May 29, 2007	44.79	44.83	44.41	44.55	30,637	-0.21(-0.46%)
May 25, 2007	44.55	44.76	44.55	44.76	54,373	+0.33(+0.74%)
May 24, 2007	44.80	44.93	44.43	44.43	58,244	-0.42(-0.93%)
May 23, 2007	45.05	45.12	44.85	44.85	130,798	+0.12(+0.28%)
May 22, 2007	44.84	44.85	44.73	44.73	18,348	+0.14(+0.32%)
May 21, 2007	44.62	44.75	44.55	44.58	76,930	-0.22(-0.49%)
May 18, 2007	44.46	44.80	44.45	44.80	54,541	+0.29(+0.64%)
May 17, 2007	44.43	44.54	44.37	44.52	12,457	-0.10(-0.23%)
May 16, 2007	44.49	44.62	44.40	44.62	31,984	+0.39(+0.89%)
May 15, 2007	44.29	44.66	44.23	44.23	51,174	+0.17(+0.38%)
May 14, 2007	44.25	44.26	43.95	44.06	63,631	-0.17(-0.38%)
May 11, 2007	43.87	44.27	43.87	44.23	50,164	+0.49(+1.11%)
May 10, 2007	44.40	44.43	43.72	43.74	137,868	-0.68(-1.54%)
May 09, 2007	44.08	44.42	44.02	44.42	174,734	-0.07(-0.15%)
May 08, 2007	44.40	44.49	44.23	44.49	39,391	-0.30(-0.68%)
May 07, 2007	44.81	44.85	44.76	44.79	68,345	+0.17(+0.37%)
May 04, 2007	44.55	44.67	44.49	44.62	23,398	+0.39(+0.89%)
May 03, 2007	44.26	44.26	44.08	44.23	52,689	-0.05(-0.12%)
May 02, 2007	44.02	44.35	43.99	44.29	85,515	+0.33(+0.74%)

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.