Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	54.64	55.90	53.36	53.54	1,465,242	-0.66(-1.21%)
Jul 30, 2007	54.35	54.76	53.34	54.20	1,304,449	+0.12(+0.23%)
Jul 27, 2007	54.46	55.23	53.55	54.07	1,349,094	-0.52(-0.95%)
Jul 26, 2007	54.77	55.42	53.71	54.59	1,805,451	-1.29(-2.30%)
Jul 25, 2007	55.90	56.08	54.86	55.88	1,115,567	+0.73(+1.32%)
Jul 24, 2007	55.86	56.25	54.75	55.15	1,429,472	-1.70(-2.99%)
Jul 23, 2007	57.67	57.76	56.65	56.85	1,115,689	-0.69(-1.20%)
Jul 20, 2007	58.64	58.64	57.17	57.54	1,193,228	-1.09(-1.87%)
Jul 19, 2007	58.72	58.92	57.77	58.64	963,809	+0.14(+0.24%)
Jul 18, 2007	57.10	58.67	56.92	58.50	1,082,230	+1.55(+2.72%)
Jul 17, 2007	56.68	57.98	56.68	56.95	1,054,481	+0.81(+1.43%)
Jul 16, 2007	57.12	57.30	55.91	56.14	906,255	-1.21(-2.11%)
Jul 13, 2007	57.32	57.90	57.27	57.35	886,956	-0.11(-0.18%)
Jul 12, 2007	57.00	57.46	56.58	57.45	1,373,699	+0.57(+1.00%)
Jul 11, 2007	56.30	56.91	56.06	56.88	984,250	+0.37(+0.65%)
Jul 10, 2007	56.67	57.06	56.32	56.52	1,026,446	-0.58(-1.01%)
Jul 09, 2007	55.65	57.32	55.57	57.10	1,276,362	+1.35(+2.42%)
Jul 06, 2007	56.02	56.02	55.33	55.75	909,110	+0.07(+0.13%)
Jul 05, 2007	55.56	55.85	55.03	55.68	1,103,585	+0.26(+0.47%)
Jul 03, 2007	55.60	55.76	55.30	55.41	615,856	-0.11(-0.19%)
Jul 02, 2007	54.67	55.52	54.67	55.52	1,157,718	+0.88(+1.62%)
Jun 29, 2007	54.38	54.93	54.28	54.63	1,328,824	+1.04(+1.94%)
Jun 28, 2007	54.07	54.63	53.23	53.59	1,957,082	+0.07(+0.13%)
Jun 27, 2007	52.30	53.59	52.16	53.52	3,147,798	+0.35(+0.66%)
Jun 26, 2007	54.88	54.94	52.94	53.17	2,271,178	-1.97(-3.57%)
Jun 25, 2007	55.34	55.93	54.63	55.14	1,880,342	-0.20(-0.36%)
Jun 22, 2007	57.38	56.39	54.91	55.34	1,812,282	-1.15(-2.03%)
Jun 21, 2007	55.19	56.58	54.88	56.49	1,370,575	+1.60(+2.92%)
Jun 20, 2007	56.65	56.81	54.84	54.89	1,147,207	-1.59(-2.81%)
Jun 19, 2007	56.59	57.13	56.27	56.47	1,363,151	-0.45(-0.78%)
Jun 18, 2007	56.92	57.29	56.53	56.92	948,736	+0.32(+0.57%)
Jun 15, 2007	56.24	56.72	56.01	56.60	1,099,588	+1.00(+1.80%)
Jun 14, 2007	54.82	55.85	54.75	55.60	1,089,424	+0.92(+1.68%)
Jun 13, 2007	54.09	54.96	53.75	54.68	1,168,562	+0.38(+0.69%)
Jun 12, 2007	54.46	55.18	53.99	54.30	1,275,906	-0.26(-0.48%)
Jun 11, 2007	54.28	55.23	53.86	54.56	1,371,145	+0.35(+0.65%)
Jun 08, 2007	53.29	54.25	53.01	54.21	941,384	+0.54(+1.01%)
Jun 07, 2007	55.37	56.06	53.48	53.67	1,528,661	-1.92(-3.45%)
Jun 06, 2007	56.58	56.58	55.33	55.59	1,523,927	-1.09(-1.93%)
Jun 05, 2007	56.81	56.91	55.97	56.68	1,679,029	-0.67(-1.18%)
Jun 04, 2007	55.39	57.54	55.33	57.36	2,029,506	+2.04(+3.69%)
Jun 01, 2007	55.39	55.97	55.13	55.32	1,662,816	-0.11(-0.19%)
May 31, 2007	56.25	56.38	54.98	55.42	2,229,365	-0.74(-1.33%)
May 30, 2007	55.07	56.17	54.73	56.17	1,623,859	+1.09(+1.99%)
May 29, 2007	56.25	56.25	54.65	55.07	1,286,412	-0.04(-0.06%)
May 25, 2007	54.96	55.38	54.70	55.11	1,020,336	+0.92(+1.70%)
May 24, 2007	55.32	55.74	54.03	54.19	1,479,819	-0.96(-1.75%)
May 23, 2007	55.39	55.87	55.07	55.15	1,615,523	-0.01(-0.02%)
May 22, 2007	55.79	55.90	55.03	55.16	1,355,614	-0.58(-1.04%)
May 21, 2007	55.07	56.10	54.77	55.74	2,350,366	+0.74(+1.34%)
May 18, 2007	54.61	55.19	54.51	55.00	1,609,014	+0.53(+0.96%)
May 17, 2007	53.33	54.74	53.10	54.48	1,357,232	+1.00(+1.87%)
May 16, 2007	52.87	53.48	52.57	53.48	1,645,556	+0.37(+0.69%)
May 15, 2007	53.41	53.75	52.97	53.11	1,917,226	-0.22(-0.41%)
May 14, 2007	52.64	53.71	52.50	53.33	2,479,012	+0.87(+1.65%)
May 11, 2007	51.77	52.67	51.75	52.46	1,865,665	+0.91(+1.77%)
May 10, 2007	51.71	52.15	51.39	51.55	1,633,794	-0.27(-0.52%)
May 09, 2007	52.19	52.28	51.13	51.82	1,487,167	-0.58(-1.10%)
May 08, 2007	52.77	52.77	51.69	52.40	1,341,568	+0.00(+0.00%)
May 07, 2007	52.69	52.61	52.15	52.40	1,895,948	-0.29(-0.55%)
May 04, 2007	53.41	53.65	52.41	52.69	1,378,908	-0.51(-0.95%)
May 03, 2007	53.60	53.47	51.95	53.20	1,662,160	-0.26(-0.49%)
May 02, 2007	53.08	53.70	52.90	53.46	2,134,766	+0.64(+1.21%)

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.