Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	58.11	58.53	57.99	58.47	3,699,690	+0.42(+0.72%)
Jul 30, 2007	58.15	58.27	57.97	58.05	2,704,670	-0.17(-0.29%)
Jul 27, 2007	58.06	58.40	57.93	58.21	8,043,594	+0.17(+0.29%)
Jul 26, 2007	57.85	58.33	57.79	58.05	4,298,622	+0.48(+0.83%)
Jul 25, 2007	57.41	57.62	57.36	57.57	1,321,025	+0.11(+0.20%)
Jul 24, 2007	57.37	57.47	57.17	57.45	2,026,478	+0.21(+0.37%)
Jul 23, 2007	57.15	57.34	57.15	57.24	1,166,341	-0.09(-0.16%)
Jul 20, 2007	56.94	57.41	56.90	57.33	2,190,919	+0.51(+0.90%)
Jul 19, 2007	56.62	56.86	56.56	56.82	1,530,814	-0.01(-0.02%)
Jul 18, 2007	56.64	57.05	56.56	56.83	2,753,991	+0.21(+0.38%)
Jul 17, 2007	56.60	56.75	56.36	56.62	1,100,707	-0.12(-0.21%)
Jul 16, 2007	56.37	56.76	56.37	56.74	1,427,377	+0.54(+0.96%)
Jul 13, 2007	56.32	56.39	55.98	56.20	1,088,375	+0.15(+0.27%)
Jul 12, 2007	56.39	56.41	55.94	56.04	2,910,394	-0.19(-0.34%)
Jul 11, 2007	56.66	56.75	56.24	56.24	1,786,171	-0.59(-1.03%)
Jul 10, 2007	56.22	56.82	56.31	56.82	3,385,475	+0.95(+1.69%)
Jul 09, 2007	55.88	55.98	55.81	55.88	1,192,579	+0.20(+0.36%)
Jul 06, 2007	55.75	55.72	55.54	55.68	2,155,630	-0.23(-0.41%)
Jul 05, 2007	56.22	56.30	55.84	55.90	6,881,910	-0.63(-1.12%)
Jul 03, 2007	56.86	56.92	56.50	56.54	2,080,305	-0.35(-0.61%)
Jul 02, 2007	56.80	56.94	56.56	56.88	4,215,651	+0.08(+0.14%)
Jun 29, 2007	56.54	56.89	56.45	56.80	2,941,873	+0.58(+1.03%)
Jun 28, 2007	56.24	56.41	56.14	56.22	5,416,377	-0.01(-0.02%)
Jun 27, 2007	56.54	56.52	56.16	56.24	9,159,955	+0.05(+0.10%)
Jun 26, 2007	56.22	56.24	56.00	56.18	3,280,239	+0.01(+0.02%)
Jun 25, 2007	56.05	56.26	56.00	56.17	1,984,384	+0.31(+0.55%)
Jun 22, 2007	55.44	55.87	55.32	55.86	3,176,964	+0.36(+0.65%)
Jun 21, 2007	55.76	55.82	55.50	55.50	1,275,043	-0.27(-0.48%)
Jun 20, 2007	56.04	56.08	55.75	55.77	4,545,567	-0.45(-0.81%)
Jun 19, 2007	55.90	56.32	55.84	56.22	6,926,978	+0.52(+0.93%)
Jun 18, 2007	55.78	55.79	54.85	55.70	26,545,322	-0.11(-0.20%)
Jun 15, 2007	55.64	55.84	55.49	55.82	8,736,989	+0.38(+0.69%)
Jun 14, 2007	55.45	55.83	55.39	55.44	5,074,686	-0.14(-0.25%)
Jun 13, 2007	55.16	55.86	55.12	55.58	13,121,227	+0.65(+1.19%)
Jun 12, 2007	55.30	55.64	54.82	54.92	13,566,533	-0.81(-1.46%)
Jun 11, 2007	55.68	55.95	55.53	55.74	3,046,109	-0.15(-0.27%)
Jun 08, 2007	55.79	56.10	55.60	55.89	7,957,927	-0.05(-0.08%)
Jun 07, 2007	56.46	56.50	55.84	55.94	7,512,284	-1.02(-1.79%)
Jun 06, 2007	56.96	57.05	56.86	56.96	1,692,989	-0.03(-0.05%)
Jun 05, 2007	57.29	57.32	56.94	56.98	1,717,351	-0.36(-0.63%)
Jun 04, 2007	57.24	57.37	57.14	57.34	1,315,976	+0.26(+0.46%)
Jun 01, 2007	57.28	57.92	57.05	57.08	2,540,342	-0.53(-0.91%)
May 31, 2007	57.73	57.75	57.38	57.61	2,587,721	-0.11(-0.18%)
May 30, 2007	57.84	57.89	57.62	57.72	917,599	+0.12(+0.21%)
May 29, 2007	57.70	57.74	57.24	57.60	1,582,859	-0.01(-0.01%)
May 25, 2007	57.63	57.77	57.58	57.61	1,131,848	-0.13(-0.23%)
May 24, 2007	57.74	57.75	57.33	57.74	2,396,554	+0.05(+0.09%)
May 23, 2007	57.89	57.92	57.57	57.69	1,371,072	-0.17(-0.29%)
May 22, 2007	58.15	58.16	57.81	57.85	1,380,148	-0.30(-0.52%)
May 21, 2007	57.98	58.19	57.91	58.15	1,231,057	+0.17(+0.30%)
May 18, 2007	58.28	58.36	57.95	57.98	1,284,090	-0.39(-0.66%)
May 17, 2007	58.41	58.51	58.30	58.37	595,240	-0.24(-0.41%)
May 16, 2007	58.66	58.69	58.58	58.61	898,768	-0.04(-0.07%)
May 15, 2007	58.82	58.83	58.47	58.65	573,349	-0.02(-0.03%)
May 14, 2007	58.84	58.88	58.67	58.67	472,593	-0.15(-0.26%)
May 11, 2007	59.15	59.16	58.78	58.82	1,856,790	-0.21(-0.35%)
May 10, 2007	58.96	59.09	58.90	59.03	778,838	+0.14(+0.24%)
May 09, 2007	59.13	59.13	58.87	58.89	951,934	-0.23(-0.39%)
May 08, 2007	59.37	59.37	59.12	59.12	732,163	-0.13(-0.23%)
May 07, 2007	59.16	59.26	59.14	59.25	315,125	+0.16(+0.27%)
May 04, 2007	59.04	59.12	59.03	59.09	392,828	+0.24(+0.41%)
May 03, 2007	58.95	58.94	58.70	58.85	641,147	-0.13(-0.23%)
May 02, 2007	58.99	59.01	58.89	58.99	665,561	-0.03(-0.06%)

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.