Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	63.02	63.27	63.00	63.25	828,039	+0.20(+0.31%)
Jul 30, 2007	63.14	63.18	63.01	63.05	609,111	-0.03(-0.05%)
Jul 27, 2007	63.07	63.19	62.99	63.09	514,883	-0.06(-0.10%)
Jul 26, 2007	62.98	63.26	62.97	63.15	507,527	+0.22(+0.36%)
Jul 25, 2007	62.77	63.04	62.77	62.93	909,105	-0.04(-0.06%)
Jul 24, 2007	62.87	62.98	62.84	62.97	326,771	+0.13(+0.20%)
Jul 23, 2007	62.77	62.93	62.76	62.84	400,012	-0.04(-0.06%)
Jul 20, 2007	62.72	62.99	62.70	62.88	495,008	+0.15(+0.23%)
Jul 19, 2007	62.66	62.76	62.62	62.73	502,676	-0.00(-0.00%)
Jul 18, 2007	62.59	62.82	62.58	62.73	354,784	+0.12(+0.19%)
Jul 17, 2007	62.65	62.70	62.52	62.61	346,333	-0.08(-0.12%)
Jul 16, 2007	62.60	62.76	62.54	62.68	437,416	+0.13(+0.20%)
Jul 13, 2007	62.61	62.62	62.43	62.56	387,492	+0.08(+0.12%)
Jul 12, 2007	62.63	62.63	62.41	62.48	366,365	-0.06(-0.10%)
Jul 11, 2007	62.75	62.75	62.47	62.54	365,113	-0.14(-0.22%)
Jul 10, 2007	62.59	62.69	62.48	62.68	1,115,215	+0.26(+0.41%)
Jul 09, 2007	62.43	62.45	62.31	62.43	363,235	+0.12(+0.19%)
Jul 06, 2007	62.24	62.36	62.19	62.31	440,233	-0.11(-0.17%)
Jul 05, 2007	62.59	62.59	62.30	62.42	708,942	-0.26(-0.42%)
Jul 03, 2007	62.84	62.93	62.65	62.68	601,271	-0.07(-0.11%)
Jul 02, 2007	62.63	62.85	62.59	62.75	4,814,551	-0.13(-0.20%)
Jun 29, 2007	62.82	62.91	62.73	62.88	792,983	+0.15(+0.23%)
Jun 28, 2007	62.75	62.83	62.65	62.73	459,326	-0.04(-0.07%)
Jun 27, 2007	62.85	62.91	62.70	62.77	335,691	+0.12(+0.19%)
Jun 26, 2007	62.79	62.79	62.63	62.65	1,001,440	-0.12(-0.19%)
Jun 25, 2007	62.77	62.81	62.65	62.77	477,323	+0.10(+0.16%)
Jun 22, 2007	62.52	62.67	62.38	62.67	560,111	+0.15(+0.24%)
Jun 21, 2007	62.58	62.65	62.48	62.52	532,098	-0.08(-0.12%)
Jun 20, 2007	62.65	62.72	62.52	62.60	1,018,811	-0.19(-0.31%)
Jun 19, 2007	62.70	62.84	62.63	62.79	470,907	+0.20(+0.32%)
Jun 18, 2007	62.52	62.61	62.40	62.59	379,041	+0.04(+0.07%)
Jun 15, 2007	62.40	62.56	62.33	62.55	735,860	+0.22(+0.36%)
Jun 14, 2007	62.28	62.42	62.23	62.33	361,044	+0.12(+0.20%)
Jun 13, 2007	62.05	62.30	62.04	62.20	637,109	+0.10(+0.15%)
Jun 12, 2007	62.33	62.35	62.05	62.11	595,324	-0.37(-0.59%)
Jun 11, 2007	62.35	62.55	62.35	62.48	408,247	+0.04(+0.07%)
Jun 08, 2007	62.36	62.53	62.35	62.43	609,878	-0.08(-0.12%)
Jun 07, 2007	62.77	62.77	62.43	62.51	499,881	-0.43(-0.69%)
Jun 06, 2007	62.95	62.97	62.81	62.95	1,566,979	+0.03(+0.04%)
Jun 05, 2007	63.05	63.07	62.86	62.92	383,048	-0.18(-0.28%)
Jun 04, 2007	63.97	63.11	63.01	63.10	467,933	+0.08(+0.13%)
Jun 01, 2007	63.08	63.11	62.96	63.02	1,475,008	-0.38(-0.60%)
May 31, 2007	63.42	63.48	63.34	63.40	791,887	-0.10(-0.16%)
May 30, 2007	63.55	63.56	63.43	63.50	903,941	+0.08(+0.12%)
May 29, 2007	63.49	63.51	63.35	63.43	348,524	-0.06(-0.10%)
May 25, 2007	63.46	63.52	63.37	63.49	347,741	-0.03(-0.05%)
May 24, 2007	63.41	63.52	63.28	63.52	530,930	+0.03(+0.04%)
May 23, 2007	63.51	63.59	63.36	63.50	1,692,229	-0.05(-0.08%)
May 22, 2007	63.67	63.67	63.46	63.55	552,443	-0.13(-0.20%)
May 21, 2007	63.60	63.67	63.52	63.67	495,321	+0.13(+0.20%)
May 18, 2007	63.69	63.73	63.52	63.55	675,921	-0.19(-0.29%)
May 17, 2007	63.76	63.79	63.69	63.73	332,092	-0.12(-0.18%)
May 16, 2007	63.74	63.85	63.71	63.85	373,720	+0.02(+0.03%)
May 15, 2007	63.89	63.90	63.74	63.83	416,445	-0.03(-0.04%)
May 14, 2007	63.90	63.91	63.74	63.85	387,023	+0.01(+0.02%)
May 11, 2007	64.04	64.04	63.80	63.84	289,680	-0.13(-0.20%)
May 10, 2007	63.93	63.97	63.86	63.97	341,481	+0.11(+0.17%)
May 09, 2007	64.02	64.02	63.85	63.86	472,785	-0.08(-0.12%)
May 08, 2007	64.02	64.03	63.91	63.94	455,362	-0.07(-0.11%)
May 07, 2007	63.93	64.01	63.88	64.01	471,846	+0.06(+0.10%)
May 04, 2007	63.94	63.98	63.86	63.94	365,739	+0.08(+0.13%)
May 03, 2007	63.94	63.94	63.78	63.86	420,670	-0.07(-0.11%)
May 02, 2007	63.95	64.39	63.77	63.93	399,386	+0.02(+0.03%)

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.