Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	51.10	51.22	50.20	50.21	42,179	-0.56(-1.11%)
Jul 30, 2007	50.21	50.88	50.05	50.78	19,540	+0.68(+1.36%)
Jul 27, 2007	50.96	50.96	50.10	50.10	14,059	-0.84(-1.65%)
Jul 26, 2007	51.53	51.70	50.35	50.94	45,515	-1.56(-2.97%)
Jul 25, 2007	52.67	52.67	52.38	52.50	8,936	-0.04(-0.08%)
Jul 24, 2007	53.34	53.34	52.54	52.54	20,732	-1.07(-2.00%)
Jul 23, 2007	53.88	53.88	53.61	53.61	3,336	+0.00(+0.00%)
Jul 20, 2007	54.12	54.12	53.45	53.61	23,591	-0.70(-1.30%)
Jul 19, 2007	54.25	54.32	54.20	54.32	1,787	+0.33(+0.61%)
Jul 18, 2007	54.02	54.02	53.85	53.99	4,408	-0.24(-0.43%)
Jul 17, 2007	54.26	54.29	54.14	54.23	2,383	-0.02(-0.03%)
Jul 16, 2007	54.36	54.45	54.23	54.24	4,885	-0.14(-0.26%)
Jul 13, 2007	54.12	54.44	54.11	54.39	7,029	+0.26(+0.49%)
Jul 12, 2007	53.92	54.12	53.81	54.12	7,506	+0.61(+1.14%)
Jul 11, 2007	53.43	53.51	53.24	53.51	12,153	+0.20(+0.38%)
Jul 10, 2007	53.82	53.93	53.31	53.31	6,314	-1.02(-1.88%)
Jul 09, 2007	54.49	54.50	54.17	54.33	6,553	-0.13(-0.24%)
Jul 06, 2007	53.89	54.49	53.89	54.46	4,051	+0.42(+0.78%)
Jul 05, 2007	53.83	54.04	53.78	54.04	12,629	+0.34(+0.63%)
Jul 03, 2007	53.76	53.78	53.57	53.71	5,600	+0.08(+0.16%)
Jul 02, 2007	53.49	53.63	53.49	53.62	7,863	+0.35(+0.66%)
Jun 29, 2007	53.45	53.72	53.03	53.27	6,314	-0.13(-0.25%)
Jun 28, 2007	53.44	53.60	53.38	53.40	5,123	+0.06(+0.11%)
Jun 27, 2007	52.72	53.34	52.72	53.34	9,889	+0.50(+0.94%)
Jun 26, 2007	53.20	53.27	52.84	52.85	4,289	-0.15(-0.29%)
Jun 25, 2007	53.25	53.55	52.92	53.00	6,314	-0.29(-0.55%)
Jun 22, 2007	53.44	53.51	53.19	53.29	6,314	-0.31(-0.58%)
Jun 21, 2007	53.55	54.17	53.19	53.60	10,366	-0.08(-0.14%)
Jun 20, 2007	54.02	54.26	53.68	53.68	8,578	-0.24(-0.45%)
Jun 19, 2007	53.65	53.92	53.60	53.92	3,097	+0.06(+0.11%)
Jun 18, 2007	53.91	53.96	53.81	53.86	5,123	-0.04(-0.08%)
Jun 15, 2007	54.12	54.23	53.89	53.91	27,047	+0.33(+0.61%)
Jun 14, 2007	53.49	53.64	53.47	53.58	10,485	+0.38(+0.71%)
Jun 13, 2007	52.95	53.20	52.89	53.20	41,702	+0.46(+0.88%)
Jun 12, 2007	53.13	53.24	52.66	52.74	16,204	-0.51(-0.96%)
Jun 11, 2007	53.29	53.43	53.07	53.25	11,557	-0.07(-0.13%)
Jun 08, 2007	52.72	53.32	52.72	53.32	4,051	+0.43(+0.81%)
Jun 07, 2007	53.45	53.50	52.83	52.89	8,102	-0.86(-1.59%)
Jun 06, 2007	53.98	53.98	53.75	53.75	5,719	-0.57(-1.05%)
Jun 05, 2007	54.43	54.44	54.12	54.32	13,463	-0.32(-0.58%)
Jun 04, 2007	54.39	54.67	54.28	54.64	33,242	+0.18(+0.34%)
Jun 01, 2007	54.44	54.59	54.41	54.45	16,561	+0.29(+0.53%)
May 31, 2007	54.12	54.28	54.06	54.17	15,489	+0.18(+0.33%)
May 30, 2007	53.30	53.99	53.30	53.99	9,293	+0.38(+0.70%)
May 29, 2007	53.58	53.76	53.43	53.61	7,983	+0.08(+0.14%)
May 25, 2007	53.46	53.63	53.41	53.54	231,747	+0.13(+0.24%)
May 24, 2007	53.81	54.18	53.37	53.41	13,225	-0.60(-1.12%)
May 23, 2007	54.05	54.29	53.92	54.02	6,195	+0.14(+0.26%)
May 22, 2007	53.88	54.03	53.76	53.87	9,293	+0.21(+0.39%)
May 21, 2007	53.50	53.94	53.50	53.66	14,178	+0.15(+0.28%)
May 18, 2007	53.24	53.54	53.24	53.51	7,387	+0.47(+0.89%)
May 17, 2007	52.93	53.15	52.93	53.04	11,438	+0.03(+0.06%)
May 16, 2007	52.84	53.01	52.69	53.01	12,034	+0.39(+0.73%)
May 15, 2007	52.87	53.14	52.62	52.62	8,936	-0.27(-0.51%)
May 14, 2007	53.21	53.21	52.84	52.89	9,412	-0.17(-0.32%)
May 11, 2007	53.00	53.09	52.87	53.06	9,770	+0.25(+0.48%)
May 10, 2007	53.18	53.35	52.76	52.81	40,391	-0.60(-1.12%)
May 09, 2007	53.00	53.48	53.00	53.40	12,272	+0.25(+0.47%)
May 08, 2007	53.18	53.18	52.96	53.15	27,047	-0.10(-0.19%)
May 07, 2007	53.36	53.38	53.24	53.25	5,361	+0.03(+0.06%)
May 04, 2007	53.35	53.39	53.08	53.22	25,140	+0.08(+0.16%)
May 03, 2007	53.13	53.35	53.10	53.14	43,132	-0.13(-0.25%)
May 02, 2007	52.92	53.41	52.92	53.27	25,617	+0.56(+1.07%)

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.