Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	56.10	56.69	55.95	56.01	725,803	+0.25(+0.46%)
Jul 30, 2007	55.50	55.87	55.09	55.76	759,199	+0.39(+0.71%)
Jul 27, 2007	55.91	56.11	55.34	55.37	1,105,695	-0.15(-0.27%)
Jul 26, 2007	56.52	56.78	55.17	55.52	1,495,648	-2.13(-3.70%)
Jul 25, 2007	57.88	58.00	57.21	57.65	856,177	-0.23(-0.40%)
Jul 24, 2007	58.46	58.62	57.77	57.88	849,469	-0.85(-1.45%)
Jul 23, 2007	58.94	59.08	58.65	58.73	630,575	+0.32(+0.55%)
Jul 20, 2007	59.04	59.11	58.31	58.41	836,781	+0.28(+0.48%)
Jul 19, 2007	57.78	58.33	57.76	58.13	530,681	-0.17(-0.29%)
Jul 18, 2007	58.62	58.86	58.01	58.30	1,255,901	-0.36(-0.61%)
Jul 17, 2007	58.51	58.89	58.41	58.66	504,285	-0.09(-0.15%)
Jul 16, 2007	58.62	58.98	58.62	58.75	648,367	-0.04(-0.07%)
Jul 13, 2007	58.55	58.92	58.45	58.79	595,867	+0.56(+0.95%)
Jul 12, 2007	57.98	58.42	57.87	58.23	1,266,984	+0.55(+0.95%)
Jul 11, 2007	57.98	58.20	57.42	57.68	588,430	+0.24(+0.42%)
Jul 10, 2007	57.85	58.03	57.35	57.44	521,931	-0.33(-0.57%)
Jul 09, 2007	57.50	58.08	57.48	57.77	677,387	+0.77(+1.36%)
Jul 06, 2007	57.02	57.05	56.78	57.00	789,823	-0.19(-0.34%)
Jul 05, 2007	57.70	57.74	57.11	57.19	854,431	-0.17(-0.30%)
Jul 03, 2007	57.45	57.45	57.22	57.36	447,557	-0.43(-0.75%)
Jul 02, 2007	57.44	57.85	57.44	57.79	485,619	+0.67(+1.16%)
Jun 29, 2007	57.22	57.40	56.94	57.13	948,780	+0.08(+0.13%)
Jun 28, 2007	57.05	57.11	56.83	57.05	1,803,061	-1.32(-2.26%)
Jun 27, 2007	58.24	58.58	58.20	58.37	768,678	+0.16(+0.27%)
Jun 26, 2007	58.38	58.66	58.17	58.21	700,575	+0.48(+0.83%)
Jun 25, 2007	57.64	58.29	57.48	57.73	890,447	+0.10(+0.18%)
Jun 22, 2007	58.23	58.32	57.48	57.63	496,119	-0.12(-0.20%)
Jun 21, 2007	57.93	58.01	57.67	57.74	1,632,876	-0.54(-0.93%)
Jun 20, 2007	58.91	58.96	58.27	58.29	591,492	-0.52(-0.89%)
Jun 19, 2007	59.16	59.23	58.64	58.81	871,489	-0.71(-1.19%)
Jun 18, 2007	59.46	59.62	59.30	59.51	502,244	+0.70(+1.19%)
Jun 15, 2007	58.97	59.18	58.70	58.81	549,493	+0.52(+0.89%)
Jun 14, 2007	58.08	58.44	58.06	58.29	555,180	+0.41(+0.71%)
Jun 13, 2007	57.57	57.94	57.49	57.88	451,348	+0.26(+0.45%)
Jun 12, 2007	58.02	58.16	57.55	57.62	846,552	+0.23(+0.41%)
Jun 11, 2007	57.03	57.59	57.00	57.39	648,658	+0.57(+1.00%)
Jun 08, 2007	56.73	56.85	56.35	56.82	557,805	+0.07(+0.12%)
Jun 07, 2007	57.31	57.77	56.59	56.75	1,210,985	-1.42(-2.44%)
Jun 06, 2007	58.50	58.57	58.01	58.17	465,786	-0.59(-1.00%)
Jun 05, 2007	58.95	59.13	58.68	58.76	663,387	-0.43(-0.73%)
Jun 04, 2007	59.38	59.60	59.05	59.19	827,156	+0.21(+0.35%)
Jun 01, 2007	58.80	59.11	58.73	58.99	598,638	+0.43(+0.74%)
May 31, 2007	58.70	58.80	58.35	58.55	560,474	+0.21(+0.36%)
May 30, 2007	58.44	58.48	57.98	58.34	1,385,254	-0.29(-0.49%)
May 29, 2007	58.69	58.97	58.52	58.63	757,011	+0.41(+0.71%)
May 25, 2007	58.27	58.45	58.17	58.22	376,974	-0.18(-0.31%)
May 24, 2007	58.48	58.75	58.29	58.40	769,261	-0.16(-0.27%)
May 23, 2007	58.45	58.80	58.42	58.55	585,440	+0.51(+0.89%)
May 22, 2007	57.90	58.29	57.85	58.04	542,639	+0.41(+0.71%)
May 21, 2007	57.81	57.81	57.48	57.63	827,448	-0.64(-1.11%)
May 18, 2007	57.99	58.46	57.96	58.27	463,452	+0.53(+0.93%)
May 17, 2007	57.74	57.88	57.53	57.74	564,368	-0.27(-0.46%)
May 16, 2007	57.88	58.03	57.70	58.01	658,867	-0.15(-0.26%)
May 15, 2007	57.90	58.51	57.79	58.16	545,993	+0.47(+0.81%)
May 14, 2007	57.90	58.00	57.67	57.69	370,995	+0.03(+0.06%)
May 11, 2007	57.39	57.83	57.35	57.66	585,513	+0.20(+0.35%)
May 10, 2007	57.94	58.10	57.42	57.46	592,222	-0.80(-1.37%)
May 09, 2007	58.40	58.49	58.17	58.25	389,662	-0.12(-0.20%)
May 08, 2007	58.46	58.56	58.29	58.37	354,589	-0.16(-0.28%)
May 07, 2007	58.35	58.60	58.34	58.53	269,205	+0.22(+0.38%)
May 04, 2007	58.22	58.46	58.08	58.31	406,578	-0.06(-0.11%)
May 03, 2007	58.07	58.43	58.02	58.38	507,056	-0.06(-0.11%)
May 02, 2007	58.18	58.72	58.18	58.44	702,908	+0.34(+0.59%)

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.