Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	52.60	52.64	51.19	51.28	840,092	-0.98(-1.87%)
Jul 30, 2007	51.97	52.37	51.68	52.26	83,123	+0.33(+0.63%)
Jul 27, 2007	52.77	52.95	51.93	51.93	212,620	-0.93(-1.76%)
Jul 26, 2007	53.10	53.45	52.01	52.87	182,871	-0.56(-1.04%)
Jul 25, 2007	53.60	53.79	53.18	53.42	424,475	+0.01(+0.02%)
Jul 24, 2007	53.83	54.25	53.28	53.41	81,810	-1.01(-1.85%)
Jul 23, 2007	54.30	54.57	54.22	54.42	226,292	+0.27(+0.51%)
Jul 20, 2007	54.47	54.51	53.91	54.15	247,619	-0.60(-1.10%)
Jul 19, 2007	54.65	54.87	54.56	54.75	136,059	+0.69(+1.29%)
Jul 18, 2007	53.86	54.06	53.53	54.05	150,606	-0.38(-0.71%)
Jul 17, 2007	54.31	54.63	54.17	54.44	443,069	+0.39(+0.73%)
Jul 16, 2007	53.92	54.24	53.92	54.04	55,780	+0.10(+0.19%)
Jul 13, 2007	53.86	53.99	53.77	53.94	73,717	+0.02(+0.03%)
Jul 12, 2007	53.09	53.93	53.05	53.93	64,639	+1.11(+2.09%)
Jul 11, 2007	52.63	52.83	52.44	52.82	73,170	+0.27(+0.50%)
Jul 10, 2007	52.78	52.97	52.54	52.55	261,729	-0.39(-0.74%)
Jul 09, 2007	53.01	53.01	52.81	52.95	132,997	+0.03(+0.05%)
Jul 06, 2007	52.84	53.03	52.65	52.92	39,046	+0.16(+0.31%)
Jul 05, 2007	52.48	52.82	52.41	52.76	48,124	+0.36(+0.68%)
Jul 03, 2007	52.24	52.45	52.23	52.40	210,542	+0.24(+0.46%)
Jul 02, 2007	52.02	52.18	51.96	52.16	518,098	+0.44(+0.85%)
Jun 29, 2007	51.98	52.13	51.34	51.72	574,972	-0.05(-0.11%)
Jun 28, 2007	51.76	52.11	51.75	51.78	509,020	+0.11(+0.21%)
Jun 27, 2007	51.12	51.72	51.12	51.67	19,905	+0.54(+1.06%)
Jun 26, 2007	51.51	51.51	50.95	51.13	51,405	-0.14(-0.27%)
Jun 25, 2007	51.46	51.78	51.06	51.27	56,217	-0.20(-0.39%)
Jun 22, 2007	51.89	51.97	51.40	51.47	41,999	-0.52(-1.00%)
Jun 21, 2007	51.46	52.05	51.31	51.99	82,138	+0.45(+0.87%)
Jun 20, 2007	52.10	52.10	51.43	51.54	57,530	-0.39(-0.76%)
Jun 19, 2007	51.86	52.05	51.75	51.93	217,542	-0.02(-0.04%)
Jun 18, 2007	52.08	52.08	51.80	51.95	52,498	+0.06(+0.12%)
Jun 15, 2007	52.00	52.00	51.76	51.89	39,702	+0.51(+1.00%)
Jun 14, 2007	50.98	51.48	50.98	51.37	22,202	+0.44(+0.86%)
Jun 13, 2007	50.52	50.97	50.43	50.94	59,170	+0.55(+1.09%)
Jun 12, 2007	50.45	50.87	50.36	50.39	37,296	-0.37(-0.72%)
Jun 11, 2007	50.69	51.05	50.69	50.75	52,827	-0.13(-0.25%)
Jun 08, 2007	50.23	50.93	50.06	50.88	156,184	+0.78(+1.55%)
Jun 07, 2007	50.90	50.99	50.06	50.10	32,593	-0.86(-1.69%)
Jun 06, 2007	51.24	51.24	50.86	50.96	103,247	-0.48(-0.92%)
Jun 05, 2007	51.40	51.49	51.14	51.44	81,154	-0.14(-0.27%)
Jun 04, 2007	51.21	51.59	51.21	51.58	11,702	+0.16(+0.30%)
Jun 01, 2007	51.66	51.72	51.39	51.42	71,967	+0.04(+0.07%)
May 31, 2007	51.17	51.38	51.06	51.38	10,827	+0.37(+0.73%)
May 30, 2007	50.20	51.01	50.20	51.01	76,998	+0.44(+0.87%)
May 29, 2007	50.51	50.78	50.39	50.57	88,045	+0.24(+0.47%)
May 25, 2007	50.09	50.35	50.01	50.33	216,995	+0.54(+1.08%)
May 24, 2007	50.51	50.80	49.70	49.79	49,436	-0.91(-1.80%)
May 23, 2007	51.02	51.15	50.62	50.71	19,249	-0.33(-0.65%)
May 22, 2007	50.96	51.21	50.82	51.04	17,171	+0.17(+0.34%)
May 21, 2007	50.58	51.11	50.58	50.86	49,436	+0.27(+0.52%)
May 18, 2007	50.52	50.60	50.27	50.60	58,186	+0.31(+0.62%)
May 17, 2007	50.35	50.48	50.19	50.29	22,858	-0.11(-0.22%)
May 16, 2007	50.02	50.40	49.88	50.40	22,640	+0.52(+1.05%)
May 15, 2007	50.35	50.55	49.88	49.88	98,982	-0.44(-0.87%)
May 14, 2007	50.65	50.73	50.09	50.31	74,482	-0.28(-0.56%)
May 11, 2007	50.10	50.61	50.08	50.60	66,279	+0.69(+1.37%)
May 10, 2007	50.37	50.58	49.91	49.91	42,546	-0.74(-1.46%)
May 09, 2007	50.07	50.71	50.07	50.65	37,733	+0.24(+0.47%)
May 08, 2007	50.10	50.48	50.02	50.41	20,124	+0.18(+0.36%)
May 07, 2007	50.29	50.35	50.18	50.23	23,733	-0.01(-0.02%)
May 04, 2007	50.29	50.41	49.96	50.24	155,965	+0.23(+0.46%)
May 03, 2007	49.94	50.14	49.80	50.01	10,609	+0.25(+0.50%)
May 02, 2007	49.42	49.88	49.42	49.77	21,874	+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.