Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	46.57	47.22	45.74	45.79	152,820	-0.46(-1.00%)
Jul 30, 2007	45.75	46.31	45.50	46.25	22,038	+0.33(+0.71%)
Jul 27, 2007	46.25	46.47	45.93	45.93	18,079	-0.55(-1.19%)
Jul 26, 2007	46.86	47.46	45.90	46.48	116,397	-0.80(-1.68%)
Jul 25, 2007	47.44	47.47	47.04	47.28	33,388	+0.06(+0.13%)
Jul 24, 2007	47.64	47.72	47.05	47.22	21,906	-0.54(-1.13%)
Jul 23, 2007	47.78	47.91	47.65	47.75	18,343	+0.26(+0.54%)
Jul 20, 2007	47.97	47.97	47.47	47.50	34,048	-0.59(-1.23%)
Jul 19, 2007	47.97	48.18	47.95	48.09	7,918	+0.20(+0.41%)
Jul 18, 2007	47.92	47.99	47.63	47.89	27,713	-0.18(-0.38%)
Jul 17, 2007	48.37	48.37	48.06	48.07	45,793	-0.23(-0.47%)
Jul 16, 2007	48.29	48.45	48.23	48.30	42,890	-0.04(-0.08%)
Jul 13, 2007	47.97	48.37	47.97	48.34	16,760	+0.14(+0.29%)
Jul 12, 2007	47.61	48.20	47.61	48.20	36,291	+0.77(+1.61%)
Jul 11, 2007	47.31	47.47	47.31	47.44	10,689	+0.19(+0.40%)
Jul 10, 2007	47.74	47.77	47.25	47.25	35,895	-0.58(-1.20%)
Jul 09, 2007	47.92	47.96	47.74	47.82	23,358	+0.06(+0.13%)
Jul 06, 2007	47.56	47.80	47.53	47.76	23,358	+0.11(+0.24%)
Jul 05, 2007	47.60	47.67	47.52	47.65	25,338	+0.01(+0.02%)
Jul 03, 2007	47.62	47.67	47.59	47.64	4,882	+0.06(+0.13%)
Jul 02, 2007	47.54	47.68	47.51	47.58	32,860	+0.36(+0.75%)
Jun 29, 2007	47.36	47.57	46.97	47.22	25,206	-0.09(-0.19%)
Jun 28, 2007	47.30	47.50	47.25	47.31	34,971	-0.25(-0.53%)
Jun 27, 2007	46.98	47.56	46.98	47.56	39,063	+0.48(+1.01%)
Jun 26, 2007	47.22	47.36	47.06	47.09	22,434	-0.02(-0.05%)
Jun 25, 2007	47.39	47.53	47.03	47.11	12,405	-0.18(-0.38%)
Jun 22, 2007	47.50	47.62	47.19	47.29	11,613	-0.38(-0.79%)
Jun 21, 2007	47.44	47.69	47.26	47.67	70,339	+0.29(+0.61%)
Jun 20, 2007	47.74	47.93	47.38	47.38	8,446	-0.35(-0.73%)
Jun 19, 2007	47.82	47.82	47.57	47.73	18,607	-0.17(-0.36%)
Jun 18, 2007	47.98	48.05	47.91	47.91	4,091	-0.14(-0.28%)
Jun 15, 2007	48.17	48.27	48.00	48.04	6,466	+0.16(+0.33%)
Jun 14, 2007	47.81	47.98	47.81	47.88	15,704	+0.09(+0.19%)
Jun 13, 2007	47.50	47.79	47.50	47.79	15,968	+0.53(+1.12%)
Jun 12, 2007	47.51	47.63	47.22	47.26	17,683	-0.39(-0.83%)
Jun 11, 2007	47.56	47.76	47.48	47.65	15,044	+0.04(+0.08%)
Jun 08, 2007	47.13	47.65	47.13	47.62	43,813	+0.44(+0.93%)
Jun 07, 2007	47.75	47.80	47.18	47.18	23,490	-0.77(-1.60%)
Jun 06, 2007	48.08	48.09	47.85	47.94	34,312	-0.29(-0.60%)
Jun 05, 2007	48.31	48.38	48.16	48.23	55,295	-0.25(-0.52%)
Jun 04, 2007	48.42	48.52	48.24	48.48	13,460	-0.01(-0.01%)
Jun 01, 2007	48.50	48.53	48.37	48.49	5,410	+0.11(+0.22%)
May 31, 2007	48.42	48.58	48.36	48.38	11,349	-0.02(-0.05%)
May 30, 2007	47.90	48.41	47.90	48.41	12,273	+0.34(+0.71%)
May 29, 2007	47.93	48.18	47.93	48.06	12,141	+0.23(+0.48%)
May 25, 2007	47.86	47.99	47.83	47.84	7,390	+0.17(+0.35%)
May 24, 2007	48.01	48.24	47.66	47.67	13,328	-0.32(-0.66%)
May 23, 2007	48.17	48.29	47.99	47.99	17,419	-0.11(-0.22%)
May 22, 2007	48.01	48.18	47.88	48.09	18,739	+0.14(+0.28%)
May 21, 2007	47.95	48.12	47.91	47.96	26,657	+0.03(+0.06%)
May 18, 2007	47.69	47.93	47.69	47.93	20,059	+0.28(+0.59%)
May 17, 2007	47.57	47.80	47.51	47.65	17,947	-0.05(-0.10%)
May 16, 2007	47.31	47.70	47.31	47.69	9,765	+0.45(+0.95%)
May 15, 2007	47.26	47.56	47.15	47.25	56,482	+0.07(+0.14%)
May 14, 2007	47.28	47.34	47.14	47.18	8,050	+0.02(+0.03%)
May 11, 2007	47.08	47.21	47.04	47.16	18,871	+0.17(+0.37%)
May 10, 2007	47.30	47.32	46.99	46.99	26,525	-0.61(-1.29%)
May 09, 2007	47.33	47.60	47.33	47.60	8,841	+0.14(+0.29%)
May 08, 2007	47.50	47.50	47.34	47.47	105,575	-0.14(-0.29%)
May 07, 2007	47.80	47.80	47.57	47.60	12,933	-0.04(-0.08%)
May 04, 2007	47.73	47.73	47.53	47.64	22,038	+0.08(+0.18%)
May 03, 2007	47.75	47.75	47.52	47.56	17,815	-0.11(-0.22%)
May 02, 2007	47.44	47.76	47.44	47.66	80,105	+0.27(+0.56%)

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.