Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	52.60	52.63	51.19	51.28	840,145	-0.98(-1.87%)
Jul 30, 2007	51.97	52.37	51.67	52.26	83,128	+0.33(+0.63%)
Jul 27, 2007	52.77	52.94	51.93	51.93	212,634	-0.93(-1.76%)
Jul 26, 2007	53.10	53.45	52.00	52.86	182,882	-0.56(-1.04%)
Jul 25, 2007	53.59	53.79	53.17	53.42	424,502	+0.01(+0.02%)
Jul 24, 2007	53.83	54.24	53.28	53.41	81,816	-1.01(-1.85%)
Jul 23, 2007	54.30	54.56	54.21	54.42	226,306	+0.27(+0.51%)
Jul 20, 2007	54.47	54.51	53.90	54.14	247,635	-0.60(-1.10%)
Jul 19, 2007	54.64	54.86	54.55	54.75	136,068	+0.69(+1.29%)
Jul 18, 2007	53.86	54.06	53.53	54.05	150,615	-0.38(-0.71%)
Jul 17, 2007	54.31	54.63	54.17	54.43	443,097	+0.39(+0.73%)
Jul 16, 2007	53.91	54.23	53.91	54.04	55,783	+0.10(+0.19%)
Jul 13, 2007	53.86	53.99	53.77	53.94	73,721	+0.02(+0.03%)
Jul 12, 2007	53.09	53.92	53.04	53.92	64,643	+1.11(+2.09%)
Jul 11, 2007	52.62	52.83	52.43	52.82	73,175	+0.27(+0.50%)
Jul 10, 2007	52.78	52.97	52.53	52.55	261,745	-0.39(-0.74%)
Jul 09, 2007	53.01	53.01	52.81	52.94	133,005	+0.03(+0.05%)
Jul 06, 2007	52.83	53.03	52.65	52.92	39,048	+0.16(+0.31%)
Jul 05, 2007	52.48	52.82	52.40	52.75	48,127	+0.36(+0.68%)
Jul 03, 2007	52.24	52.45	52.22	52.40	210,556	+0.24(+0.46%)
Jul 02, 2007	52.02	52.18	51.96	52.16	518,131	+0.44(+0.85%)
Jun 29, 2007	51.97	52.13	51.33	51.72	575,009	-0.05(-0.11%)
Jun 28, 2007	51.76	52.10	51.75	51.77	509,053	+0.11(+0.21%)
Jun 27, 2007	51.12	51.72	51.12	51.66	19,907	+0.54(+1.06%)
Jun 26, 2007	51.51	51.51	50.94	51.12	51,408	-0.14(-0.27%)
Jun 25, 2007	51.45	51.77	51.06	51.26	56,221	-0.20(-0.39%)
Jun 22, 2007	51.88	51.97	51.40	51.46	42,001	-0.52(-1.00%)
Jun 21, 2007	51.45	52.05	51.31	51.98	82,144	+0.45(+0.87%)
Jun 20, 2007	52.09	52.09	51.43	51.54	57,533	-0.39(-0.76%)
Jun 19, 2007	51.86	52.05	51.75	51.93	217,556	-0.02(-0.04%)
Jun 18, 2007	52.08	52.08	51.80	51.95	52,502	+0.06(+0.12%)
Jun 15, 2007	51.99	51.99	51.76	51.88	39,704	+0.51(+1.00%)
Jun 14, 2007	50.98	51.48	50.98	51.37	22,204	+0.44(+0.86%)
Jun 13, 2007	50.52	50.97	50.43	50.93	59,174	+0.55(+1.09%)
Jun 12, 2007	50.45	50.87	50.36	50.38	37,298	-0.37(-0.72%)
Jun 11, 2007	50.69	51.05	50.69	50.75	52,830	-0.13(-0.25%)
Jun 08, 2007	50.23	50.92	50.06	50.88	156,194	+0.78(+1.55%)
Jun 07, 2007	50.90	50.99	50.05	50.10	32,595	-0.86(-1.69%)
Jun 06, 2007	51.23	51.23	50.86	50.96	103,254	-0.48(-0.92%)
Jun 05, 2007	51.40	51.49	51.13	51.44	81,159	-0.14(-0.27%)
Jun 04, 2007	51.21	51.58	51.21	51.57	11,703	+0.16(+0.30%)
Jun 01, 2007	51.65	51.72	51.39	51.42	71,971	+0.04(+0.07%)
May 31, 2007	51.17	51.38	51.06	51.38	10,828	+0.37(+0.73%)
May 30, 2007	50.19	51.01	50.19	51.01	77,003	+0.44(+0.87%)
May 29, 2007	50.50	50.78	50.38	50.57	88,050	+0.24(+0.47%)
May 25, 2007	50.08	50.35	50.01	50.33	217,009	+0.54(+1.08%)
May 24, 2007	50.50	50.80	49.70	49.79	49,439	-0.91(-1.80%)
May 23, 2007	51.01	51.14	50.62	50.70	19,250	-0.33(-0.64%)
May 22, 2007	50.96	51.21	50.81	51.03	17,172	+0.17(+0.34%)
May 21, 2007	50.58	51.11	50.58	50.86	49,439	+0.27(+0.52%)
May 18, 2007	50.51	50.59	50.27	50.59	58,190	+0.31(+0.62%)
May 17, 2007	50.35	50.48	50.18	50.28	22,860	-0.11(-0.22%)
May 16, 2007	50.02	50.39	49.87	50.39	22,641	+0.52(+1.04%)
May 15, 2007	50.35	50.55	49.87	49.87	98,988	-0.44(-0.87%)
May 14, 2007	50.65	50.72	50.09	50.31	74,487	-0.28(-0.56%)
May 11, 2007	50.10	50.60	50.07	50.59	66,284	+0.69(+1.37%)
May 10, 2007	50.37	50.58	49.91	49.91	42,548	-0.74(-1.46%)
May 09, 2007	50.06	50.70	50.06	50.65	37,736	+0.24(+0.47%)
May 08, 2007	50.10	50.48	50.02	50.41	20,125	+0.18(+0.36%)
May 07, 2007	50.28	50.35	50.17	50.23	23,735	-0.01(-0.02%)
May 04, 2007	50.28	50.40	49.95	50.24	155,975	+0.23(+0.46%)
May 03, 2007	49.94	50.14	49.80	50.01	10,609	+0.25(+0.50%)
May 02, 2007	49.41	49.88	49.41	49.76	21,875	+0.43(+0.87%)

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.