Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	43.37	43.37	42.60	42.60	31,916	-0.25(-0.59%)
Jul 30, 2007	42.60	42.89	42.53	42.85	36,722	+0.14(+0.32%)
Jul 27, 2007	43.59	43.76	42.71	42.71	78,374	-1.37(-3.11%)
Jul 26, 2007	44.83	44.83	43.90	44.08	42,760	-1.03(-2.28%)
Jul 25, 2007	45.24	45.24	44.91	45.11	13,062	+0.09(+0.20%)
Jul 24, 2007	45.52	45.57	44.99	45.02	54,590	-0.84(-1.84%)
Jul 23, 2007	45.73	46.05	45.66	45.87	31,300	+0.62(+1.36%)
Jul 20, 2007	45.73	45.73	45.23	45.25	24,769	-0.63(-1.38%)
Jul 19, 2007	45.93	45.96	45.65	45.88	76,772	+0.29(+0.64%)
Jul 18, 2007	45.77	45.80	45.51	45.59	36,476	-0.39(-0.85%)
Jul 17, 2007	46.26	46.26	45.97	45.98	8,872	-0.35(-0.75%)
Jul 16, 2007	46.39	46.46	46.24	46.33	10,844	-0.17(-0.37%)
Jul 13, 2007	46.47	46.50	46.32	46.50	6,777	+0.02(+0.05%)
Jul 12, 2007	45.79	46.47	45.79	46.47	27,357	+0.77(+1.69%)
Jul 11, 2007	45.52	45.70	45.44	45.70	8,626	+0.21(+0.46%)
Jul 10, 2007	45.75	45.88	45.48	45.49	3,943	-0.48(-1.04%)
Jul 09, 2007	46.08	46.08	45.86	45.97	5,052	-0.04(-0.09%)
Jul 06, 2007	45.92	46.03	45.87	46.01	10,967	-0.04(-0.09%)
Jul 05, 2007	46.02	46.10	45.78	46.05	16,266	+0.00(+0.00%)
Jul 03, 2007	46.04	46.12	46.03	46.05	23,290	+0.22(+0.49%)
Jul 02, 2007	45.81	45.83	45.65	45.83	49,045	+0.39(+0.86%)
Jun 29, 2007	45.76	45.89	45.23	45.44	17,868	-0.23(-0.50%)
Jun 28, 2007	45.93	46.06	45.66	45.66	61,614	-0.14(-0.30%)
Jun 27, 2007	45.37	45.80	45.37	45.80	17,745	+0.19(+0.43%)
Jun 26, 2007	45.44	45.76	45.40	45.61	20,702	+0.37(+0.81%)
Jun 25, 2007	45.37	45.68	45.13	45.24	14,294	-0.15(-0.32%)
Jun 22, 2007	45.89	45.89	45.22	45.39	19,716	-0.54(-1.17%)
Jun 21, 2007	45.82	45.99	45.53	45.92	16,759	+0.08(+0.18%)
Jun 20, 2007	46.61	46.61	45.84	45.84	7,393	-0.69(-1.49%)
Jun 19, 2007	46.69	46.69	46.53	46.53	3,080	-0.08(-0.17%)
Jun 18, 2007	46.70	46.73	46.59	46.61	3,327	-0.19(-0.40%)
Jun 15, 2007	46.83	46.98	46.75	46.80	52,619	+0.35(+0.75%)
Jun 14, 2007	46.42	46.59	46.42	46.45	1,725	+0.07(+0.16%)
Jun 13, 2007	46.09	46.38	45.88	46.38	18,730	+0.45(+0.98%)
Jun 12, 2007	46.26	46.30	45.93	45.93	14,417	-0.54(-1.16%)
Jun 11, 2007	46.17	46.56	46.17	46.46	1,848	+0.23(+0.50%)
Jun 08, 2007	46.06	46.23	45.93	46.23	6,900	+0.01(+0.02%)
Jun 07, 2007	46.72	46.72	46.12	46.22	58,657	-0.79(-1.67%)
Jun 06, 2007	47.29	47.29	46.92	47.01	29,575	-0.44(-0.92%)
Jun 05, 2007	47.55	47.55	47.37	47.45	9,365	-0.19(-0.39%)
Jun 04, 2007	47.47	47.64	47.47	47.63	7,270	+0.08(+0.17%)
Jun 01, 2007	47.49	47.64	47.35	47.55	8,256	+0.05(+0.10%)
May 31, 2007	47.59	47.59	47.40	47.50	16,882	+0.21(+0.45%)
May 30, 2007	47.28	47.31	46.99	47.29	5,545	-0.15(-0.32%)
May 29, 2007	47.43	47.45	47.27	47.45	1,971	+0.13(+0.27%)
May 25, 2007	47.22	47.37	47.22	47.32	4,066	+0.11(+0.24%)
May 24, 2007	47.52	47.52	47.20	47.20	4,805	-0.48(-1.00%)
May 23, 2007	47.89	48.00	47.65	47.68	5,915	-0.10(-0.21%)
May 22, 2007	47.69	47.89	47.61	47.79	11,706	+0.13(+0.28%)
May 21, 2007	47.56	47.77	47.56	47.65	59,889	+0.20(+0.43%)
May 18, 2007	47.23	47.45	47.19	47.45	67,283	+0.24(+0.50%)
May 17, 2007	47.14	47.23	47.04	47.21	5,298	-0.02(-0.05%)
May 16, 2007	47.09	47.24	46.99	47.24	4,189	+0.32(+0.67%)
May 15, 2007	46.94	47.18	46.84	46.92	11,460	+0.03(+0.07%)
May 14, 2007	47.00	47.19	46.81	46.89	6,531	-0.09(-0.19%)
May 11, 2007	46.77	46.99	46.71	46.98	14,294	+0.27(+0.57%)
May 10, 2007	47.33	47.33	46.71	46.71	17,252	-0.84(-1.78%)
May 09, 2007	47.47	47.60	47.42	47.55	4,559	+0.20(+0.43%)
May 08, 2007	47.34	47.36	47.18	47.35	4,682	-0.20(-0.42%)
May 07, 2007	47.50	47.56	47.50	47.55	4,313	+0.15(+0.31%)
May 04, 2007	47.20	47.80	47.20	47.40	60,998	+0.29(+0.62%)
May 03, 2007	47.03	47.20	47.03	47.11	10,351	+0.11(+0.24%)
May 02, 2007	46.78	47.07	46.78	46.99	3,820	+0.33(+0.71%)

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.