Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	55.57	55.70	54.74	54.74	952,622	-0.66(-1.20%)
Jul 30, 2007	55.15	55.48	54.88	55.41	60,195	+0.63(+1.15%)
Jul 27, 2007	55.90	56.13	54.77	54.77	373,503	-1.47(-2.61%)
Jul 26, 2007	56.62	56.90	55.89	56.24	181,806	-0.93(-1.62%)
Jul 25, 2007	57.25	57.29	56.88	57.17	306,104	+0.19(+0.33%)
Jul 24, 2007	57.51	57.62	56.92	56.98	315,505	-0.64(-1.11%)
Jul 23, 2007	57.58	57.94	57.58	57.62	167,276	+0.47(+0.83%)
Jul 20, 2007	57.65	57.71	57.08	57.14	142,978	-0.49(-0.85%)
Jul 19, 2007	57.85	57.87	57.52	57.63	164,224	-0.21(-0.37%)
Jul 18, 2007	57.83	57.87	57.53	57.85	297,801	-0.17(-0.30%)
Jul 17, 2007	58.03	58.19	57.94	58.02	149,938	-0.26(-0.45%)
Jul 16, 2007	58.11	58.31	58.11	58.28	155,921	+0.05(+0.08%)
Jul 13, 2007	58.30	58.36	58.06	58.23	44,200	-0.11(-0.18%)
Jul 12, 2007	57.41	58.34	57.41	58.34	90,720	+0.93(+1.63%)
Jul 11, 2007	57.04	57.42	57.04	57.40	140,170	+0.37(+0.65%)
Jul 10, 2007	57.37	57.59	57.02	57.04	52,502	-0.57(-1.00%)
Jul 09, 2007	57.72	57.81	57.46	57.61	120,512	-0.09(-0.15%)
Jul 06, 2007	57.60	57.78	57.45	57.69	165,323	-0.04(-0.07%)
Jul 05, 2007	57.58	57.74	57.44	57.73	339,803	+0.11(+0.18%)
Jul 03, 2007	57.64	57.76	57.60	57.62	16,117	+0.07(+0.11%)
Jul 02, 2007	57.21	57.56	57.15	57.56	36,507	+0.61(+1.06%)
Jun 29, 2007	57.13	57.36	56.63	56.95	299,266	-0.27(-0.47%)
Jun 28, 2007	57.25	57.53	57.18	57.22	387,544	-0.23(-0.40%)
Jun 27, 2007	56.84	57.45	56.84	57.45	721,609	+0.52(+0.92%)
Jun 26, 2007	56.90	57.36	56.90	56.93	174,846	+0.20(+0.36%)
Jun 25, 2007	56.93	57.31	56.59	56.72	354,089	-0.16(-0.27%)
Jun 22, 2007	57.33	57.50	56.70	56.88	152,868	-0.79(-1.38%)
Jun 21, 2007	57.58	57.70	57.24	57.67	147,374	+0.18(+0.31%)
Jun 20, 2007	58.39	58.39	57.47	57.49	573,624	-0.83(-1.42%)
Jun 19, 2007	58.41	58.41	58.20	58.32	31,868	+0.07(+0.13%)
Jun 18, 2007	58.51	58.61	58.18	58.25	251,403	-0.25(-0.43%)
Jun 15, 2007	58.59	58.69	58.44	58.50	111,843	+0.35(+0.61%)
Jun 14, 2007	57.99	58.24	57.93	58.15	184,004	+0.17(+0.30%)
Jun 13, 2007	57.58	58.02	57.35	57.98	80,585	+0.48(+0.83%)
Jun 12, 2007	57.74	57.90	57.44	57.50	222,709	-0.44(-0.76%)
Jun 11, 2007	57.92	58.16	57.88	57.94	43,101	-0.04(-0.07%)
Jun 08, 2007	57.67	57.99	57.42	57.99	156,287	+0.41(+0.71%)
Jun 07, 2007	58.24	58.38	57.56	57.58	530,645	-0.96(-1.64%)
Jun 06, 2007	58.76	58.93	58.47	58.53	97,801	-0.56(-0.94%)
Jun 05, 2007	59.19	59.19	58.85	59.09	257,996	-0.23(-0.39%)
Jun 04, 2007	59.21	59.36	59.19	59.32	42,368	-0.09(-0.15%)
Jun 01, 2007	59.30	59.48	59.22	59.41	59,828	+0.18(+0.30%)
May 31, 2007	59.12	59.43	59.12	59.23	45,543	+0.15(+0.25%)
May 30, 2007	58.99	59.09	58.72	59.08	131,257	-0.07(-0.12%)
May 29, 2007	59.14	59.24	59.01	59.16	58,241	-0.02(-0.03%)
May 25, 2007	59.09	59.25	59.03	59.17	82,539	+0.08(+0.14%)
May 24, 2007	59.27	59.51	58.99	59.09	144,566	-0.21(-0.36%)
May 23, 2007	59.58	59.68	59.30	59.30	43,589	+0.08(+0.14%)
May 22, 2007	59.21	59.49	59.02	59.22	135,774	+0.08(+0.14%)
May 21, 2007	59.07	59.34	59.07	59.14	65,323	+0.06(+0.10%)
May 18, 2007	58.94	59.13	58.72	59.08	55,311	+0.34(+0.59%)
May 17, 2007	58.94	58.94	58.69	58.74	43,955	-0.23(-0.39%)
May 16, 2007	58.72	59.07	58.65	58.97	35,531	+0.51(+0.87%)
May 15, 2007	58.63	58.89	58.45	58.46	36,996	-0.15(-0.25%)
May 14, 2007	58.80	58.94	58.56	58.61	151,281	-0.07(-0.11%)
May 11, 2007	58.23	58.67	58.15	58.67	73,015	+0.43(+0.73%)
May 10, 2007	59.13	59.13	58.24	58.25	401,830	-1.13(-1.90%)
May 09, 2007	59.20	59.45	59.12	59.38	72,771	+0.10(+0.17%)
May 08, 2007	59.13	59.28	59.03	59.28	119,657	-0.19(-0.32%)
May 07, 2007	59.34	59.47	59.31	59.47	71,916	+0.24(+0.40%)
May 04, 2007	58.97	59.30	58.97	59.23	155,310	+0.31(+0.53%)
May 03, 2007	58.90	59.05	58.82	58.92	39,682	+0.10(+0.17%)
May 02, 2007	58.64	58.97	58.56	58.82	93,284	+0.32(+0.55%)

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.