Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	49.49	49.49	48.98	48.98	1,941	-0.13(-0.27%)
Jul 30, 2007	48.74	49.15	48.74	49.12	606	+0.35(+0.73%)
Jul 27, 2007	48.76	48.76	48.76	48.76	121	-0.06(-0.12%)
Jul 26, 2007	48.74	48.84	48.43	48.82	3,762	-1.39(-2.77%)
Jul 25, 2007	50.23	50.66	50.21	50.21	606	-0.50(-0.99%)
Jul 24, 2007	51.31	51.31	50.71	50.71	3,276	-0.65(-1.27%)
Jul 23, 2007	51.55	51.55	51.32	51.37	4,247	+0.09(+0.18%)
Jul 20, 2007	51.57	51.64	51.25	51.27	1,335	-0.68(-1.30%)
Jul 19, 2007	51.95	51.95	51.95	51.95	121	+0.60(+1.17%)
Jul 18, 2007	51.58	51.58	51.34	51.35	1,335	-0.48(-0.92%)
Jul 17, 2007	51.76	51.83	51.76	51.83	2,912	-0.18(-0.35%)
Jul 16, 2007	52.11	52.11	51.89	52.01	1,092	-0.02(-0.05%)
Jul 13, 2007	51.87	52.14	51.87	52.03	1,699	+0.31(+0.61%)
Jul 12, 2007	51.72	51.72	51.72	51.72	849	+0.41(+0.80%)
Jul 11, 2007	51.16	51.31	51.15	51.31	5,097	-2.19(-4.10%)
Jul 10, 2007	51.38	53.50	51.38	53.50	849	+1.57(+3.01%)
Jul 09, 2007	51.90	51.96	51.90	51.93	606	+0.06(+0.11%)
Jul 06, 2007	51.56	51.88	51.56	51.88	970	+0.32(+0.62%)
Jul 05, 2007	51.52	51.55	51.52	51.55	606	+0.10(+0.19%)
Jul 03, 2007	51.46	51.46	51.46	51.46	970	+0.29(+0.56%)
Jul 02, 2007	51.17	51.17	51.17	51.17	121	+0.41(+0.81%)
Jun 29, 2007	51.08	51.12	50.76	50.76	970	-0.12(-0.23%)
Jun 28, 2007	50.66	50.90	50.66	50.87	2,305	+0.30(+0.59%)
Jun 27, 2007	50.34	50.57	50.34	50.57	606	+0.40(+0.79%)
Jun 26, 2007	50.58	50.65	50.18	50.18	2,427	-0.66(-1.30%)
Jun 25, 2007	50.84	50.84	50.84	50.84	121	+0.23(+0.46%)
Jun 22, 2007	50.70	50.70	50.57	50.61	1,213	-0.17(-0.34%)
Jun 21, 2007	50.76	50.78	50.76	50.78	364	-0.25(-0.48%)
Jun 20, 2007	51.35	51.39	51.03	51.03	1,577	-0.08(-0.16%)
Jun 19, 2007	51.11	51.11	51.11	51.11	364	-0.16(-0.32%)
Jun 18, 2007	51.16	51.27	51.16	51.27	242	+0.07(+0.14%)
Jun 15, 2007	51.20	51.20	51.20	51.20	121	+0.28(+0.55%)
Jun 14, 2007	50.64	50.92	50.64	50.92	1,456	+0.45(+0.90%)
Jun 13, 2007	50.21	50.47	50.21	50.47	242	-0.09(-0.18%)
Jun 12, 2007	50.56	50.56	50.56	50.56	0	+0.00(+0.00%)
Jun 11, 2007	50.29	50.64	50.29	50.56	2,184	+0.26(+0.51%)
Jun 08, 2007	49.89	50.30	49.89	50.30	485	+0.17(+0.35%)
Jun 07, 2007	50.37	50.37	50.13	50.13	3,276	-0.59(-1.15%)
Jun 06, 2007	50.84	50.84	50.71	50.71	606	-0.73(-1.41%)
Jun 05, 2007	51.45	51.45	51.44	51.44	849	-0.31(-0.60%)
Jun 04, 2007	51.70	51.75	51.70	51.75	1,577	+0.08(+0.16%)
Jun 01, 2007	51.67	51.67	51.67	51.67	242	+0.16(+0.30%)
May 31, 2007	51.32	51.51	51.32	51.51	1,092	+0.28(+0.55%)
May 30, 2007	50.99	51.23	50.99	51.23	728	+0.31(+0.61%)
May 29, 2007	51.11	51.12	50.92	50.92	3,155	+0.08(+0.16%)
May 25, 2007	50.84	50.84	50.84	50.84	970	+0.07(+0.15%)
May 24, 2007	50.76	50.76	50.76	50.76	485	-0.30(-0.58%)
May 23, 2007	51.37	51.47	51.06	51.06	2,548	+0.15(+0.29%)
May 22, 2007	51.09	51.09	50.91	50.91	728	-0.05(-0.10%)
May 21, 2007	50.96	50.96	50.96	50.96	0	+0.00(+0.00%)
May 18, 2007	50.77	50.99	50.77	50.96	2,548	+0.50(+1.00%)
May 17, 2007	50.56	50.66	50.46	50.46	2,791	-0.16(-0.31%)
May 16, 2007	50.40	50.64	50.40	50.62	1,456	+0.35(+0.69%)
May 15, 2007	50.32	50.71	50.27	50.27	728	+0.01(+0.02%)
May 14, 2007	50.26	50.26	50.26	50.26	485	+0.32(+0.64%)
May 11, 2007	49.94	49.94	49.94	49.94	0	+0.00(+0.00%)
May 10, 2007	49.85	49.94	49.85	49.94	6,189	-0.68(-1.33%)
May 09, 2007	50.26	50.62	50.26	50.62	1,699	+0.23(+0.46%)
May 08, 2007	50.38	50.38	50.38	50.38	242	-0.30(-0.60%)
May 07, 2007	50.69	50.69	50.69	50.69	121	+0.04(+0.08%)
May 04, 2007	50.67	50.67	50.62	50.65	606	+0.46(+0.92%)
May 03, 2007	50.19	50.19	50.19	50.19	121	-0.07(-0.13%)
May 02, 2007	50.25	50.25	50.25	50.25	121	+0.49(+0.99%)

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.