Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	52.75	52.98	51.53	51.63	136,452	-0.69(-1.31%)
Jul 30, 2007	51.73	52.52	51.54	52.32	92,305	+0.89(+1.73%)
Jul 27, 2007	52.56	53.07	51.35	51.43	96,453	-1.38(-2.62%)
Jul 26, 2007	53.63	53.63	52.09	52.81	251,366	-1.49(-2.74%)
Jul 25, 2007	54.61	54.90	53.72	54.30	137,388	-0.01(-0.01%)
Jul 24, 2007	55.24	55.24	54.08	54.31	115,716	-1.40(-2.51%)
Jul 23, 2007	56.09	56.21	55.70	55.70	40,668	-0.16(-0.29%)
Jul 20, 2007	56.70	56.70	55.56	55.87	143,408	-0.96(-1.68%)
Jul 19, 2007	56.82	56.93	56.65	56.83	69,028	+0.30(+0.53%)
Jul 18, 2007	56.35	56.57	55.88	56.53	63,410	-0.22(-0.40%)
Jul 17, 2007	56.90	57.07	56.75	56.75	32,641	+0.00(+0.00%)
Jul 16, 2007	56.98	57.16	56.66	56.75	35,985	-0.43(-0.75%)
Jul 13, 2007	56.96	57.21	56.86	57.18	29,430	+0.18(+0.31%)
Jul 12, 2007	56.41	57.02	56.41	57.00	58,995	+0.78(+1.38%)
Jul 11, 2007	55.94	56.22	55.72	56.22	51,504	+0.27(+0.48%)
Jul 10, 2007	56.68	56.68	55.92	55.95	39,865	-0.97(-1.71%)
Jul 09, 2007	57.05	57.09	56.76	56.92	41,872	-0.02(-0.03%)
Jul 06, 2007	56.78	57.04	56.55	56.94	20,735	+0.16(+0.28%)
Jul 05, 2007	56.68	56.93	56.44	56.78	49,764	+0.02(+0.04%)
Jul 03, 2007	56.65	56.80	56.59	56.76	34,246	+0.28(+0.49%)
Jul 02, 2007	56.16	56.55	56.08	56.48	45,266	+0.55(+0.98%)
Jun 29, 2007	56.33	56.52	55.70	55.94	71,035	-0.19(-0.35%)
Jun 28, 2007	56.27	56.56	56.09	56.13	49,898	+0.07(+0.12%)
Jun 27, 2007	55.11	56.06	54.99	56.06	77,189	+0.82(+1.49%)
Jun 26, 2007	55.67	55.76	55.21	55.24	104,212	-0.30(-0.54%)
Jun 25, 2007	55.87	56.18	55.33	55.54	127,756	-0.28(-0.51%)
Jun 22, 2007	56.24	56.27	55.63	55.82	187,554	-0.61(-1.09%)
Jun 21, 2007	56.06	56.49	55.76	56.44	74,112	+0.23(+0.41%)
Jun 20, 2007	57.05	57.06	56.16	56.21	49,497	-0.73(-1.29%)
Jun 19, 2007	56.71	57.04	56.45	56.94	93,108	+0.08(+0.14%)
Jun 18, 2007	57.14	57.14	56.71	56.86	29,564	-0.10(-0.18%)
Jun 15, 2007	56.90	57.21	56.89	56.96	155,180	+0.60(+1.06%)
Jun 14, 2007	56.27	56.61	56.26	56.36	92,305	+0.27(+0.48%)
Jun 13, 2007	55.58	56.18	55.50	56.09	84,145	+0.71(+1.28%)
Jun 12, 2007	55.96	56.10	55.29	55.38	43,209	-0.79(-1.41%)
Jun 11, 2007	56.00	56.40	55.87	56.18	49,229	-0.10(-0.19%)
Jun 08, 2007	55.71	56.31	55.40	56.28	88,426	+0.67(+1.20%)
Jun 07, 2007	56.62	56.62	55.60	55.62	78,393	-1.04(-1.83%)
Jun 06, 2007	56.97	57.03	56.53	56.65	60,199	-0.65(-1.13%)
Jun 05, 2007	57.66	57.66	57.10	57.30	134,311	-0.49(-0.84%)
Jun 04, 2007	57.60	57.83	57.50	57.79	69,965	+0.03(+0.05%)
Jun 01, 2007	57.57	57.90	57.52	57.76	207,086	+0.52(+0.90%)
May 31, 2007	57.30	57.48	57.06	57.24	67,022	+0.10(+0.18%)
May 30, 2007	56.29	57.14	56.24	57.14	54,313	+0.55(+0.98%)
May 29, 2007	56.24	56.74	56.24	56.59	96,185	+0.41(+0.73%)
May 25, 2007	56.02	56.27	55.88	56.18	160,264	+0.42(+0.75%)
May 24, 2007	56.62	56.86	55.67	55.76	69,162	-0.87(-1.53%)
May 23, 2007	57.00	57.27	56.62	56.62	74,246	-0.23(-0.41%)
May 22, 2007	56.62	57.06	56.51	56.86	77,590	+0.35(+0.62%)
May 21, 2007	56.06	56.81	55.97	56.50	203,073	+0.48(+0.85%)
May 18, 2007	55.68	56.22	55.65	56.03	40,801	+0.29(+0.52%)
May 17, 2007	55.88	56.00	55.67	55.73	42,139	-0.32(-0.57%)
May 16, 2007	55.82	56.06	55.51	56.06	44,280	+0.38(+0.68%)
May 15, 2007	56.13	56.47	55.65	55.67	246,416	-0.42(-0.75%)
May 14, 2007	56.42	56.56	56.03	56.09	50,968	-0.31(-0.56%)
May 11, 2007	56.03	56.47	56.03	56.41	66,085	+0.57(+1.02%)
May 10, 2007	56.41	56.42	55.74	55.84	82,807	-0.78(-1.39%)
May 09, 2007	56.17	56.82	56.13	56.62	63,410	+0.29(+0.52%)
May 08, 2007	56.06	56.40	55.81	56.33	37,189	-0.07(-0.12%)
May 07, 2007	56.47	56.54	56.33	56.40	46,286	+0.07(+0.12%)
May 04, 2007	56.26	56.34	56.10	56.33	37,992	+0.19(+0.33%)
May 03, 2007	56.05	56.28	55.92	56.15	56,988	+0.15(+0.27%)
May 02, 2007	55.40	56.19	55.40	56.00	39,999	+0.64(+1.16%)

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.