Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	61.76	61.85	60.25	60.41	70,473	-0.46(-0.76%)
Jul 30, 2007	60.19	61.08	60.00	60.87	23,347	+0.57(+0.95%)
Jul 27, 2007	60.76	61.11	59.83	60.30	73,355	-0.48(-0.79%)
Jul 26, 2007	61.64	61.81	60.15	60.78	228,715	-2.18(-3.46%)
Jul 25, 2007	63.24	63.31	62.31	62.96	193,117	+0.24(+0.38%)
Jul 24, 2007	63.77	63.88	62.46	62.72	158,961	-1.33(-2.07%)
Jul 23, 2007	64.44	64.44	63.95	64.04	34,732	+0.09(+0.14%)
Jul 20, 2007	64.67	64.81	63.70	63.95	31,705	-0.89(-1.37%)
Jul 19, 2007	65.13	65.27	64.64	64.84	69,176	-0.07(-0.11%)
Jul 18, 2007	64.72	65.16	64.29	64.91	27,670	-0.31(-0.48%)
Jul 17, 2007	65.29	65.61	65.22	65.22	18,447	-0.10(-0.16%)
Jul 16, 2007	65.44	65.79	65.33	65.33	16,861	-0.13(-0.20%)
Jul 13, 2007	65.20	65.55	65.19	65.46	19,888	+0.42(+0.64%)
Jul 12, 2007	64.25	65.22	64.19	65.04	45,397	+0.96(+1.49%)
Jul 11, 2007	63.68	64.11	63.59	64.09	37,758	+0.32(+0.50%)
Jul 10, 2007	64.29	64.38	63.77	63.77	35,741	-0.98(-1.51%)
Jul 09, 2007	64.91	65.02	64.75	64.75	27,670	-0.24(-0.37%)
Jul 06, 2007	64.63	64.99	64.57	64.99	12,105	+0.40(+0.61%)
Jul 05, 2007	64.81	64.81	64.32	64.59	20,032	-0.12(-0.19%)
Jul 03, 2007	64.63	64.86	64.63	64.72	12,250	+0.51(+0.80%)
Jul 02, 2007	63.96	64.43	63.91	64.20	39,344	+0.59(+0.93%)
Jun 29, 2007	63.95	64.21	63.47	63.61	39,200	-0.10(-0.15%)
Jun 28, 2007	63.63	64.07	63.54	63.71	27,958	-0.05(-0.08%)
Jun 27, 2007	63.04	63.80	62.93	63.76	31,705	+0.20(+0.32%)
Jun 26, 2007	64.13	64.22	63.56	63.56	95,550	-0.24(-0.37%)
Jun 25, 2007	64.16	64.58	63.71	63.80	33,291	-0.33(-0.51%)
Jun 22, 2007	64.66	64.67	64.12	64.12	46,117	-0.87(-1.34%)
Jun 21, 2007	64.82	65.21	64.52	65.00	76,670	+0.05(+0.07%)
Jun 20, 2007	65.89	65.97	64.95	64.95	90,794	-0.89(-1.35%)
Jun 19, 2007	65.49	65.83	65.49	65.83	33,435	+0.23(+0.35%)
Jun 18, 2007	65.74	65.85	65.50	65.61	28,823	+0.17(+0.27%)
Jun 15, 2007	65.52	65.77	65.41	65.43	15,997	+0.49(+0.75%)
Jun 14, 2007	64.66	65.14	64.66	64.95	21,329	+0.17(+0.27%)
Jun 13, 2007	64.10	64.77	64.10	64.77	26,517	+0.89(+1.39%)
Jun 12, 2007	64.25	64.64	63.84	63.89	33,147	-1.11(-1.71%)
Jun 11, 2007	64.72	65.22	64.67	65.00	24,644	+0.12(+0.18%)
Jun 08, 2007	64.08	64.88	63.86	64.88	40,064	+0.85(+1.33%)
Jun 07, 2007	64.88	65.15	63.95	64.02	110,970	-1.18(-1.81%)
Jun 06, 2007	65.87	65.87	65.20	65.20	99,008	-0.76(-1.15%)
Jun 05, 2007	66.25	66.30	65.90	65.96	57,791	-0.40(-0.61%)
Jun 04, 2007	66.37	66.37	66.24	66.36	30,408	+0.09(+0.14%)
Jun 01, 2007	66.15	66.30	66.15	66.27	17,582	+0.18(+0.27%)
May 31, 2007	66.19	66.21	65.92	66.09	95,550	+0.10(+0.15%)
May 30, 2007	65.39	65.99	65.38	65.99	41,505	+0.20(+0.31%)
May 29, 2007	65.72	65.96	65.59	65.79	35,308	+0.42(+0.64%)
May 25, 2007	65.42	65.59	65.10	65.38	82,435	+0.07(+0.11%)
May 24, 2007	65.96	66.08	65.17	65.31	37,038	-0.65(-0.99%)
May 23, 2007	66.36	66.39	65.96	65.96	48,567	+0.15(+0.22%)
May 22, 2007	65.99	65.99	65.67	65.81	47,703	+0.20(+0.31%)
May 21, 2007	65.74	65.83	65.61	65.61	74,220	-0.35(-0.53%)
May 18, 2007	65.68	66.00	65.68	65.96	19,455	+0.29(+0.44%)
May 17, 2007	65.65	65.74	65.45	65.67	33,002	-0.24(-0.36%)
May 16, 2007	65.73	65.90	65.52	65.90	25,941	+0.28(+0.42%)
May 15, 2007	65.72	66.06	65.45	65.63	18,591	+0.08(+0.12%)
May 14, 2007	65.88	65.88	65.29	65.55	49,576	-0.28(-0.42%)
May 11, 2007	65.19	65.83	65.19	65.83	15,852	+0.95(+1.47%)
May 10, 2007	65.68	65.81	64.88	64.88	92,811	-1.08(-1.64%)
May 09, 2007	65.60	65.97	65.60	65.96	47,847	+0.33(+0.51%)
May 08, 2007	65.58	65.63	65.30	65.63	32,714	-0.16(-0.24%)
May 07, 2007	65.88	65.88	65.70	65.79	34,300	+0.24(+0.36%)
May 04, 2007	65.50	65.69	65.50	65.55	49,432	+0.28(+0.43%)
May 03, 2007	65.18	65.36	65.09	65.27	29,976	+0.21(+0.32%)
May 02, 2007	64.95	65.22	64.87	65.06	31,705	+0.37(+0.58%)

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.