Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	54.27	54.58	53.13	53.18	317,287	-0.20(-0.38%)
Jul 30, 2007	52.72	53.57	52.35	53.38	300,972	+1.10(+2.11%)
Jul 27, 2007	53.03	53.69	52.07	52.27	436,642	-1.07(-2.01%)
Jul 26, 2007	54.11	54.33	52.41	53.35	891,279	-2.01(-3.63%)
Jul 25, 2007	56.25	56.31	54.46	55.36	421,755	-0.64(-1.14%)
Jul 24, 2007	56.95	56.96	55.73	56.00	137,737	-1.31(-2.28%)
Jul 23, 2007	57.55	57.55	57.16	57.30	175,925	+0.02(+0.03%)
Jul 20, 2007	57.90	57.90	56.92	57.29	261,364	-0.81(-1.40%)
Jul 19, 2007	58.01	58.17	57.73	58.10	159,226	+0.20(+0.35%)
Jul 18, 2007	57.17	57.91	57.17	57.89	134,630	+0.16(+0.27%)
Jul 17, 2007	57.55	58.01	57.55	57.74	155,860	+0.40(+0.70%)
Jul 16, 2007	57.74	57.87	57.16	57.33	150,035	-0.44(-0.76%)
Jul 13, 2007	57.41	57.90	57.30	57.77	235,862	+0.66(+1.16%)
Jul 12, 2007	56.70	57.12	56.68	57.11	711,211	+1.34(+2.41%)
Jul 11, 2007	55.70	55.94	55.28	55.77	454,248	+0.53(+0.95%)
Jul 10, 2007	55.73	55.90	55.24	55.24	209,324	-0.89(-1.58%)
Jul 09, 2007	56.24	56.34	55.90	56.13	109,905	+0.24(+0.43%)
Jul 06, 2007	55.46	56.01	55.39	55.89	99,937	+0.42(+0.75%)
Jul 05, 2007	55.54	55.55	55.18	55.47	200,521	+0.19(+0.35%)
Jul 03, 2007	55.45	55.45	55.21	55.28	211,395	+0.15(+0.27%)
Jul 02, 2007	54.57	55.19	54.57	55.13	148,352	+0.89(+1.64%)
Jun 29, 2007	54.29	54.80	53.95	54.24	81,813	+0.33(+0.62%)
Jun 28, 2007	54.06	54.31	53.87	53.91	177,090	+0.04(+0.07%)
Jun 27, 2007	53.01	53.90	52.68	53.87	100,325	+0.49(+0.91%)
Jun 26, 2007	54.47	54.56	53.36	53.39	81,555	-0.87(-1.59%)
Jun 25, 2007	54.72	54.96	54.17	54.25	68,480	-0.64(-1.17%)
Jun 22, 2007	54.90	55.20	54.58	54.89	67,185	-0.19(-0.35%)
Jun 21, 2007	54.75	55.12	54.04	55.09	249,843	+0.41(+0.75%)
Jun 20, 2007	55.53	55.63	54.59	54.68	198,321	-0.73(-1.32%)
Jun 19, 2007	55.11	55.44	54.82	55.41	122,720	+0.35(+0.63%)
Jun 18, 2007	55.56	55.56	55.03	55.06	100,196	+0.01(+0.01%)
Jun 15, 2007	55.32	55.48	55.05	55.05	93,076	+0.42(+0.78%)
Jun 14, 2007	54.38	54.84	54.38	54.63	68,868	+0.48(+0.89%)
Jun 13, 2007	53.26	54.15	53.26	54.15	109,387	+1.15(+2.17%)
Jun 12, 2007	53.29	53.71	52.95	53.00	196,120	-0.58(-1.08%)
Jun 11, 2007	53.58	57.57	53.44	53.58	359,748	-0.43(-0.80%)
Jun 08, 2007	52.95	54.01	52.85	54.01	269,908	+0.90(+1.69%)
Jun 07, 2007	54.22	54.38	53.09	53.12	129,711	-1.20(-2.20%)
Jun 06, 2007	54.77	54.78	54.15	54.31	92,170	-0.80(-1.46%)
Jun 05, 2007	55.19	55.29	54.84	55.12	76,765	-0.19(-0.34%)
Jun 04, 2007	55.24	55.31	55.11	55.30	68,221	-0.09(-0.15%)
Jun 01, 2007	55.11	55.46	55.01	55.39	673,540	+0.70(+1.29%)
May 31, 2007	54.72	55.03	54.58	54.68	42,848	+0.23(+0.43%)
May 30, 2007	53.42	54.51	53.35	54.45	68,739	+0.73(+1.37%)
May 29, 2007	54.04	54.10	53.52	53.72	69,257	-0.16(-0.30%)
May 25, 2007	53.47	53.89	53.38	53.88	49,709	+0.84(+1.59%)
May 24, 2007	53.92	54.38	52.97	53.04	103,303	-0.90(-1.68%)
May 23, 2007	54.19	54.48	53.87	53.94	160,779	+0.14(+0.26%)
May 22, 2007	54.15	54.17	53.73	53.80	126,604	-0.24(-0.44%)
May 21, 2007	54.03	54.35	53.94	54.04	244,794	+0.06(+0.11%)
May 18, 2007	53.68	54.01	53.68	53.98	238,062	+0.46(+0.87%)
May 17, 2007	53.29	53.73	53.01	53.52	129,840	+0.07(+0.13%)
May 16, 2007	53.46	53.49	52.91	53.45	183,692	+0.09(+0.17%)
May 15, 2007	53.30	53.78	53.09	53.36	90,616	+0.31(+0.58%)
May 14, 2007	53.44	53.60	52.83	53.05	83,755	-0.30(-0.56%)
May 11, 2007	52.95	53.39	52.95	53.35	81,425	+0.77(+1.47%)
May 10, 2007	53.33	53.35	52.44	52.58	288,549	-0.99(-1.85%)
May 09, 2007	52.94	53.56	52.94	53.56	41,813	+0.53(+1.01%)
May 08, 2007	52.76	53.06	52.55	53.03	75,729	+0.06(+0.12%)
May 07, 2007	52.84	53.06	52.68	52.97	46,861	+0.63(+1.21%)
May 04, 2007	52.37	52.52	52.07	52.34	110,681	+0.22(+0.41%)
May 03, 2007	52.03	52.23	51.72	52.12	58,641	+0.42(+0.81%)
May 02, 2007	51.06	51.86	51.06	51.70	62,654	+0.82(+1.61%)

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.