Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	44.85	45.48	44.05	44.10	158,686	-0.45(-1.00%)
Jul 30, 2007	44.05	44.60	43.81	44.54	22,884	+0.31(+0.71%)
Jul 27, 2007	44.54	44.75	44.23	44.23	18,773	-0.53(-1.19%)
Jul 26, 2007	45.13	45.70	44.20	44.76	120,864	-0.77(-1.68%)
Jul 25, 2007	45.68	45.71	45.30	45.53	34,669	+0.06(+0.13%)
Jul 24, 2007	45.88	45.96	45.31	45.47	22,747	-0.52(-1.13%)
Jul 23, 2007	46.02	46.14	45.89	45.99	19,047	+0.25(+0.54%)
Jul 20, 2007	46.19	46.19	45.72	45.74	35,354	-0.57(-1.23%)
Jul 19, 2007	46.19	46.40	46.18	46.31	8,222	+0.19(+0.41%)
Jul 18, 2007	46.15	46.21	45.87	46.12	28,777	-0.18(-0.38%)
Jul 17, 2007	46.58	46.58	46.29	46.29	47,551	-0.22(-0.47%)
Jul 16, 2007	46.51	46.66	46.45	46.51	44,536	-0.04(-0.08%)
Jul 13, 2007	46.19	46.59	46.19	46.55	17,403	+0.13(+0.29%)
Jul 12, 2007	45.85	46.42	45.85	46.42	37,684	+0.74(+1.61%)
Jul 11, 2007	45.57	45.72	45.57	45.68	11,099	+0.18(+0.40%)
Jul 10, 2007	45.97	46.00	45.50	45.50	37,273	-0.55(-1.20%)
Jul 09, 2007	46.15	46.19	45.98	46.05	24,255	+0.06(+0.13%)
Jul 06, 2007	45.80	46.03	45.77	46.00	24,255	+0.11(+0.24%)
Jul 05, 2007	45.84	45.91	45.77	45.89	26,310	+0.01(+0.02%)
Jul 03, 2007	45.86	45.91	45.83	45.88	5,070	+0.06(+0.13%)
Jul 02, 2007	45.78	45.92	45.75	45.82	34,121	+0.34(+0.75%)
Jun 29, 2007	45.61	45.81	45.24	45.48	26,173	-0.09(-0.19%)
Jun 28, 2007	45.55	45.75	45.51	45.57	36,314	-0.24(-0.53%)
Jun 27, 2007	45.24	45.81	45.24	45.81	40,562	+0.46(+1.01%)
Jun 26, 2007	45.47	45.61	45.32	45.35	23,295	-0.02(-0.05%)
Jun 25, 2007	45.64	45.77	45.30	45.37	12,881	-0.17(-0.38%)
Jun 22, 2007	45.74	45.86	45.44	45.54	12,059	-0.36(-0.79%)
Jun 21, 2007	45.68	45.92	45.51	45.91	73,039	+0.28(+0.61%)
Jun 20, 2007	45.97	46.16	45.63	45.63	8,770	-0.34(-0.73%)
Jun 19, 2007	46.05	46.05	45.81	45.97	19,321	-0.17(-0.36%)
Jun 18, 2007	46.21	46.27	46.13	46.13	4,248	-0.13(-0.28%)
Jun 15, 2007	46.39	46.48	46.23	46.27	6,714	+0.15(+0.33%)
Jun 14, 2007	46.05	46.21	46.05	46.11	16,307	+0.09(+0.19%)
Jun 13, 2007	45.74	46.02	45.74	46.02	16,581	+0.51(+1.12%)
Jun 12, 2007	45.75	45.87	45.47	45.51	18,362	-0.38(-0.83%)
Jun 11, 2007	45.80	46.00	45.73	45.89	15,621	+0.04(+0.08%)
Jun 08, 2007	45.39	45.89	45.39	45.86	45,495	+0.42(+0.93%)
Jun 07, 2007	45.99	46.03	45.43	45.43	24,392	-0.74(-1.60%)
Jun 06, 2007	46.30	46.31	46.08	46.17	35,628	-0.28(-0.60%)
Jun 05, 2007	46.52	46.59	46.38	46.45	57,417	-0.24(-0.52%)
Jun 04, 2007	46.63	46.73	46.46	46.69	13,977	-0.01(-0.01%)
Jun 01, 2007	46.70	46.74	46.59	46.70	5,618	+0.10(+0.22%)
May 31, 2007	46.63	46.78	46.57	46.59	11,784	-0.02(-0.05%)
May 30, 2007	46.13	46.62	46.13	46.62	12,744	+0.33(+0.71%)
May 29, 2007	46.16	46.40	46.16	46.29	12,607	+0.22(+0.48%)
May 25, 2007	46.09	46.21	46.06	46.07	7,673	+0.16(+0.35%)
May 24, 2007	46.24	46.46	45.90	45.91	13,840	-0.31(-0.66%)
May 23, 2007	46.39	46.51	46.21	46.21	18,088	-0.10(-0.22%)
May 22, 2007	46.24	46.40	46.11	46.32	19,458	+0.13(+0.28%)
May 21, 2007	46.18	46.34	46.14	46.19	27,680	+0.03(+0.06%)
May 18, 2007	45.93	46.16	45.93	46.16	20,829	+0.27(+0.59%)
May 17, 2007	45.81	46.03	45.75	45.89	18,636	-0.04(-0.10%)
May 16, 2007	45.56	45.94	45.56	45.93	10,140	+0.43(+0.95%)
May 15, 2007	45.51	45.80	45.41	45.50	58,650	+0.07(+0.14%)
May 14, 2007	45.54	45.59	45.40	45.43	8,359	+0.01(+0.03%)
May 11, 2007	45.34	45.46	45.30	45.42	19,595	+0.17(+0.37%)
May 10, 2007	45.55	45.57	45.25	45.25	27,543	-0.59(-1.29%)
May 09, 2007	45.58	45.84	45.58	45.84	9,181	+0.13(+0.29%)
May 08, 2007	45.75	45.75	45.59	45.71	109,627	-0.13(-0.29%)
May 07, 2007	46.03	46.03	45.81	45.84	13,429	-0.04(-0.08%)
May 04, 2007	45.97	45.97	45.77	45.88	22,884	+0.08(+0.18%)
May 03, 2007	45.99	45.99	45.76	45.80	18,499	-0.10(-0.22%)
May 02, 2007	45.69	46.00	45.69	45.90	83,179	+0.26(+0.56%)

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.