Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	48.09	48.23	48.03	48.10	23,800	+0.30(+0.63%)
Jul 30, 2007	47.76	47.85	47.54	47.80	41,100	-0.12(-0.25%)
Jul 27, 2007	47.70	48.00	47.70	47.92	8,600	+0.24(+0.50%)
Jul 26, 2007	47.90	47.90	47.68	47.68	11,900	-0.54(-1.12%)
Jul 25, 2007	48.37	48.41	48.16	48.22	33,400	-0.29(-0.60%)
Jul 24, 2007	48.89	48.89	48.51	48.51	6,800	-0.58(-1.18%)
Jul 23, 2007	49.14	49.14	49.09	49.09	1,300	-0.05(-0.10%)
Jul 20, 2007	49.22	49.22	49.09	49.14	4,400	-0.22(-0.45%)
Jul 19, 2007	49.34	49.41	49.32	49.36	2,900	-0.04(-0.08%)
Jul 18, 2007	49.51	49.51	49.32	49.40	3,500	-0.11(-0.22%)
Jul 17, 2007	49.61	49.61	49.40	49.51	6,100	-0.03(-0.06%)
Jul 16, 2007	49.51	49.65	49.51	49.54	11,400	-0.05(-0.10%)
Jul 13, 2007	49.37	49.62	49.37	49.59	8,000	-0.01(-0.02%)
Jul 12, 2007	49.47	49.60	49.45	49.60	24,800	+0.12(+0.24%)
Jul 11, 2007	49.47	49.61	49.47	49.48	15,200	-0.08(-0.16%)
Jul 10, 2007	49.56	49.90	49.50	49.56	153,100	-0.21(-0.42%)
Jul 09, 2007	49.75	49.79	49.65	49.77	29,700	+0.04(+0.09%)
Jul 06, 2007	49.85	49.85	49.69	49.73	13,900	-0.10(-0.21%)
Jul 05, 2007	49.99	49.99	49.74	49.83	14,200	-0.07(-0.14%)
Jul 03, 2007	49.71	49.97	49.71	49.90	10,400	+0.24(+0.48%)
Jul 02, 2007	49.50	49.74	49.50	49.66	19,100	+0.04(+0.08%)
Jun 29, 2007	49.65	49.70	49.57	49.62	12,700	+0.10(+0.20%)
Jun 28, 2007	49.49	49.67	49.49	49.52	4,200	+0.15(+0.30%)
Jun 27, 2007	49.39	49.39	49.16	49.37	64,200	-0.02(-0.04%)
Jun 26, 2007	49.40	49.42	49.32	49.39	28,500	+0.05(+0.10%)
Jun 25, 2007	49.49	49.52	49.27	49.34	31,200	-0.08(-0.16%)
Jun 22, 2007	49.33	49.42	49.26	49.42	4,300	+0.07(+0.14%)
Jun 21, 2007	47.62	49.48	49.27	49.35	14,600	-0.17(-0.34%)
Jun 20, 2007	49.88	49.88	49.52	49.52	6,000	-0.23(-0.46%)
Jun 19, 2007	49.85	49.85	49.68	49.75	18,500	+0.04(+0.08%)
Jun 18, 2007	49.77	49.77	49.61	49.71	30,600	+0.04(+0.08%)
Jun 15, 2007	49.34	49.67	49.34	49.67	36,400	+0.48(+0.98%)
Jun 14, 2007	49.21	49.29	49.09	49.19	16,700	+0.18(+0.37%)
Jun 13, 2007	48.95	49.05	48.88	49.01	23,200	+0.23(+0.47%)
Jun 12, 2007	49.05	49.05	48.78	48.78	16,400	-0.36(-0.73%)
Jun 11, 2007	49.21	49.21	49.06	49.14	12,700	-0.05(-0.10%)
Jun 08, 2007	49.06	49.19	48.95	49.19	15,200	+0.08(+0.16%)
Jun 07, 2007	49.48	49.54	49.11	49.11	14,900	-0.44(-0.89%)
Jun 06, 2007	49.83	49.83	49.50	49.55	36,200	-0.14(-0.28%)
Jun 05, 2007	49.93	49.93	49.65	49.69	47,000	-0.15(-0.30%)
Jun 04, 2007	50.09	50.09	49.81	49.84	19,200	-0.06(-0.12%)
Jun 01, 2007	50.31	50.31	49.90	49.90	15,400	-0.44(-0.87%)
May 31, 2007	50.29	50.36	50.23	50.34	15,200	+0.07(+0.14%)
May 30, 2007	50.19	50.30	50.19	50.27	7,600	+0.13(+0.26%)
May 29, 2007	50.17	50.23	50.14	50.14	4,500	+0.01(+0.02%)
May 25, 2007	50.10	50.19	50.04	50.13	12,400	-0.09(-0.18%)
May 24, 2007	50.24	50.26	50.11	50.22	15,100	-0.08(-0.16%)
May 23, 2007	50.30	50.38	50.28	50.30	5,500	+0.00(+0.00%)
May 22, 2007	50.21	50.51	50.20	50.30	20,500	+0.07(+0.14%)
May 21, 2007	50.12	50.23	50.12	50.23	9,800	+0.04(+0.07%)
May 18, 2007	50.21	50.23	50.14	50.19	20,300	-0.05(-0.09%)
May 17, 2007	50.25	50.27	50.19	50.24	10,700	-0.09(-0.18%)
May 16, 2007	50.45	50.46	50.25	50.33	13,100	-0.13(-0.26%)
May 15, 2007	50.51	50.57	50.45	50.46	9,400	-0.02(-0.04%)
May 14, 2007	50.55	50.55	50.48	50.48	14,200	+0.11(+0.22%)
May 11, 2007	50.30	50.38	50.30	50.37	5,500	+0.19(+0.38%)
May 10, 2007	50.30	50.30	50.18	50.18	10,200	-0.06(-0.12%)
May 09, 2007	50.35	50.35	50.24	50.24	21,100	-0.03(-0.06%)
May 08, 2007	50.27	50.28	50.18	50.27	24,400	+0.07(+0.14%)
May 07, 2007	50.22	50.24	50.17	50.20	55,400	+0.03(+0.06%)
May 04, 2007	50.20	50.20	50.16	50.17	32,900	-0.01(-0.02%)
May 03, 2007	50.21	50.21	50.14	50.18	19,600	+0.04(+0.08%)
May 02, 2007	50.04	50.14	50.04	50.14	11,800	+0.13(+0.26%)

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.