Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	51.15	52.06	51.02	51.40	3,861,228	+0.43(+0.84%)
Jul 30, 2007	49.73	51.19	49.12	50.97	4,148,492	+1.18(+2.38%)
Jul 27, 2007	51.59	52.08	49.59	49.79	4,540,796	-1.66(-3.22%)
Jul 26, 2007	51.90	52.14	51.26	51.44	3,337,248	-0.89(-1.70%)
Jul 25, 2007	52.43	52.78	51.70	52.33	1,639,609	+0.26(+0.50%)
Jul 24, 2007	52.12	52.87	52.02	52.08	1,999,691	-0.40(-0.76%)
Jul 23, 2007	52.31	52.77	52.28	52.48	1,927,481	+0.54(+1.05%)
Jul 20, 2007	52.73	52.90	51.73	51.93	2,266,521	-0.81(-1.54%)
Jul 19, 2007	52.72	52.89	52.51	52.74	1,487,077	+0.09(+0.17%)
Jul 18, 2007	54.02	54.02	52.26	52.65	3,162,723	-1.39(-2.57%)
Jul 17, 2007	53.69	54.36	53.61	54.04	1,758,916	+0.47(+0.88%)
Jul 16, 2007	53.65	53.78	53.16	53.57	1,027,345	-0.27(-0.50%)
Jul 13, 2007	53.83	53.98	53.66	53.84	1,270,640	+0.00(+0.00%)
Jul 12, 2007	52.75	53.88	52.68	53.84	2,610,955	+1.16(+2.20%)
Jul 11, 2007	51.94	52.68	51.83	52.68	1,487,077	+1.05(+2.03%)
Jul 10, 2007	52.06	52.34	51.63	51.63	1,391,670	-0.83(-1.58%)
Jul 09, 2007	53.22	53.30	52.32	52.46	1,638,786	-0.60(-1.12%)
Jul 06, 2007	53.60	53.61	52.88	53.05	1,539,220	-0.40(-0.75%)
Jul 05, 2007	53.61	53.79	53.29	53.45	1,055,439	+0.06(+0.12%)
Jul 03, 2007	53.04	53.70	52.90	53.39	822,371	+0.36(+0.67%)
Jul 02, 2007	53.37	53.41	52.88	53.04	1,560,122	-0.04(-0.07%)
Jun 29, 2007	53.77	54.02	52.64	53.07	2,099,192	-0.70(-1.31%)
Jun 28, 2007	53.52	54.03	53.18	53.77	1,653,956	+0.26(+0.48%)
Jun 27, 2007	52.31	53.56	52.31	53.52	2,376,650	+1.00(+1.90%)
Jun 26, 2007	52.48	52.78	52.16	52.52	1,944,899	+0.47(+0.91%)
Jun 25, 2007	51.70	52.80	51.64	52.05	2,315,854	+0.35(+0.67%)
Jun 22, 2007	52.24	52.41	51.51	51.70	1,898,151	-0.79(-1.51%)
Jun 21, 2007	52.08	52.79	51.63	52.49	2,758,954	+0.42(+0.80%)
Jun 20, 2007	53.66	53.84	52.08	52.08	2,805,591	-1.55(-2.89%)
Jun 19, 2007	53.37	53.64	52.58	53.62	2,177,968	+0.35(+0.65%)
Jun 18, 2007	53.90	53.98	53.20	53.28	1,774,087	-0.79(-1.46%)
Jun 15, 2007	54.77	54.89	53.89	54.07	2,292,929	-0.25(-0.46%)
Jun 14, 2007	54.88	55.33	54.25	54.32	1,836,456	-0.26(-0.47%)
Jun 13, 2007	54.57	54.61	53.85	54.58	2,275,848	+0.16(+0.29%)
Jun 12, 2007	54.69	55.23	54.37	54.42	1,526,072	-0.33(-0.60%)
Jun 11, 2007	55.04	55.06	54.47	54.74	1,617,209	-0.32(-0.58%)
Jun 08, 2007	54.44	55.08	54.26	55.06	1,357,706	+0.70(+1.29%)
Jun 07, 2007	55.15	55.55	54.36	54.36	1,617,097	-0.86(-1.56%)
Jun 06, 2007	55.37	55.58	54.94	55.23	1,614,625	-0.14(-0.26%)
Jun 05, 2007	56.33	56.45	55.12	55.37	2,115,824	-1.25(-2.20%)
Jun 04, 2007	56.66	56.86	56.32	56.61	1,266,370	-0.08(-0.14%)
Jun 01, 2007	56.20	56.72	56.11	56.69	1,736,328	+0.52(+0.92%)
May 31, 2007	56.03	56.41	55.96	56.18	2,348,555	+0.22(+0.40%)
May 30, 2007	55.63	55.98	55.33	55.95	1,806,564	+0.29(+0.53%)
May 29, 2007	55.45	55.87	55.34	55.66	1,621,367	+0.17(+0.30%)
May 25, 2007	55.65	55.88	55.39	55.49	1,507,305	-0.15(-0.27%)
May 24, 2007	55.71	56.01	55.39	55.64	2,394,405	-0.29(-0.53%)
May 23, 2007	55.46	56.01	55.16	55.94	1,889,498	+0.58(+1.04%)
May 22, 2007	55.35	55.59	55.17	55.36	1,634,852	-0.20(-0.37%)
May 21, 2007	54.99	55.63	54.98	55.56	2,268,769	+0.46(+0.84%)
May 18, 2007	54.83	55.14	54.56	55.10	1,973,668	+0.42(+0.76%)
May 17, 2007	54.16	54.81	54.00	54.68	2,005,358	+0.39(+0.72%)
May 16, 2007	53.93	54.58	53.91	54.29	2,053,275	+0.44(+0.83%)
May 15, 2007	53.89	54.36	53.69	53.85	2,039,857	-0.14(-0.26%)
May 14, 2007	53.20	54.04	53.17	53.99	2,537,910	+0.88(+1.66%)
May 11, 2007	52.66	53.28	52.66	53.11	2,139,198	+0.60(+1.14%)
May 10, 2007	52.94	53.12	52.39	52.51	3,837,961	-0.69(-1.29%)
May 09, 2007	53.75	53.96	53.03	53.20	3,236,105	-0.73(-1.35%)
May 08, 2007	54.33	54.48	52.72	53.93	4,272,784	+0.74(+1.39%)
May 07, 2007	53.39	53.41	52.66	53.19	1,652,792	-0.20(-0.38%)
May 04, 2007	53.17	53.51	52.93	53.39	1,754,474	+0.53(+0.99%)
May 03, 2007	53.11	53.35	52.66	52.87	1,424,259	+0.00(+0.00%)
May 02, 2007	52.61	53.12	52.51	52.87	1,120,955	+0.26(+0.49%)

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.