Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	55.71	56.10	55.30	55.61	169,800	-0.13(-0.23%)
Jul 30, 2007	56.00	56.69	54.90	55.74	191,700	-1.03(-1.81%)
Jul 27, 2007	56.29	56.96	55.28	56.77	302,400	-0.02(-0.04%)
Jul 26, 2007	57.00	57.44	55.90	56.79	189,200	-0.45(-0.79%)
Jul 25, 2007	56.98	57.75	56.75	57.24	209,400	+0.31(+0.54%)
Jul 24, 2007	56.62	57.21	56.30	56.93	284,400	-0.07(-0.12%)
Jul 23, 2007	57.60	57.61	56.77	57.00	1,312,300	-0.55(-0.96%)
Jul 20, 2007	56.60	57.59	56.48	57.55	167,700	+0.23(+0.40%)
Jul 19, 2007	57.30	58.00	57.01	57.32	268,300	-0.17(-0.30%)
Jul 18, 2007	58.00	58.36	57.25	57.49	231,700	-0.63(-1.08%)
Jul 17, 2007	57.02	58.47	57.02	58.12	345,900	+0.37(+0.64%)
Jul 16, 2007	57.90	57.90	57.54	57.75	430,100	-0.17(-0.29%)
Jul 13, 2007	57.18	58.15	57.18	57.92	214,200	+0.42(+0.73%)
Jul 12, 2007	56.97	57.80	56.97	57.50	197,800	+0.54(+0.95%)
Jul 11, 2007	56.80	57.25	56.75	56.96	192,800	-0.06(-0.11%)
Jul 10, 2007	56.80	57.02	56.30	57.02	153,800	+0.49(+0.87%)
Jul 09, 2007	55.57	56.88	55.56	56.53	198,100	+0.20(+0.36%)
Jul 06, 2007	56.85	57.05	56.16	56.33	225,100	-0.45(-0.79%)
Jul 05, 2007	56.89	56.99	56.49	56.78	191,000	+0.19(+0.34%)
Jul 03, 2007	56.04	56.77	56.04	56.59	101,400	+0.43(+0.77%)
Jul 02, 2007	55.75	56.71	55.61	56.16	214,100	+0.61(+1.10%)
Jun 29, 2007	55.46	55.86	55.16	55.55	148,400	+0.23(+0.42%)
Jun 28, 2007	54.83	55.84	54.83	55.32	160,000	+0.19(+0.34%)
Jun 27, 2007	54.85	55.56	54.69	55.13	138,900	+0.03(+0.05%)
Jun 26, 2007	55.10	55.40	54.80	55.10	169,900	-0.07(-0.13%)
Jun 25, 2007	55.51	55.76	55.12	55.17	182,900	-0.34(-0.61%)
Jun 22, 2007	55.60	55.83	55.29	55.51	126,300	-0.34(-0.61%)
Jun 21, 2007	55.48	55.99	55.46	55.85	259,800	+0.49(+0.89%)
Jun 20, 2007	56.65	56.65	55.36	55.36	167,900	-0.65(-1.16%)
Jun 19, 2007	55.18	56.21	55.05	56.01	285,700	+0.33(+0.59%)
Jun 18, 2007	56.77	56.92	54.80	55.68	928,100	+1.40(+2.58%)
Jun 15, 2007	54.40	54.93	54.09	54.28	200,200	+0.08(+0.15%)
Jun 14, 2007	53.50	54.21	53.50	54.20	104,600	+0.45(+0.84%)
Jun 13, 2007	53.06	53.93	52.52	53.75	220,300	+0.43(+0.81%)
Jun 12, 2007	52.93	53.43	52.30	53.32	225,600	-0.19(-0.36%)
Jun 11, 2007	53.90	54.07	53.44	53.51	140,800	-0.56(-1.04%)
Jun 08, 2007	53.67	54.11	53.56	54.07	265,600	-0.30(-0.55%)
Jun 07, 2007	55.00	55.00	53.60	54.37	199,800	-0.81(-1.47%)
Jun 06, 2007	55.05	55.35	54.71	55.18	117,000	-0.05(-0.09%)
Jun 05, 2007	55.43	55.79	55.06	55.23	102,300	-0.20(-0.36%)
Jun 04, 2007	55.30	55.56	55.06	55.43	115,400	-0.12(-0.22%)
Jun 01, 2007	55.70	55.84	55.34	55.55	158,100	-0.25(-0.45%)
May 31, 2007	55.80	55.98	55.49	55.80	124,400	+0.44(+0.79%)
May 30, 2007	55.49	55.67	55.01	55.36	120,600	-0.21(-0.38%)
May 29, 2007	54.61	55.57	54.29	55.57	195,400	+0.74(+1.35%)
May 25, 2007	54.16	54.83	54.16	54.83	138,000	+0.17(+0.31%)
May 24, 2007	56.33	56.50	53.69	54.66	367,600	-1.47(-2.62%)
May 23, 2007	56.27	56.85	56.06	56.13	196,600	-0.44(-0.78%)
May 22, 2007	56.07	57.04	56.06	56.57	264,500	+0.13(+0.23%)
May 21, 2007	56.00	56.68	55.70	56.44	173,700	+0.23(+0.41%)
May 18, 2007	56.52	56.75	55.41	56.21	508,900	-0.32(-0.57%)
May 17, 2007	57.00	57.25	56.26	56.53	534,600	-0.47(-0.82%)
May 16, 2007	57.76	57.84	57.00	57.00	1,745,200	-2.88(-4.81%)
May 15, 2007	60.30	60.83	59.65	59.88	128,600	-0.51(-0.84%)
May 14, 2007	59.91	60.49	59.45	60.39	148,300	+0.68(+1.14%)
May 11, 2007	58.99	59.75	58.99	59.71	119,900	+0.62(+1.05%)
May 10, 2007	59.63	59.73	58.75	59.09	118,800	-0.28(-0.47%)
May 09, 2007	58.50	59.65	58.50	59.37	148,800	+0.65(+1.11%)
May 08, 2007	58.30	58.96	58.20	58.72	149,700	+0.67(+1.15%)
May 07, 2007	57.11	58.25	57.10	58.05	171,800	+0.73(+1.27%)
May 04, 2007	57.58	57.99	56.55	57.32	279,900	-0.86(-1.48%)
May 03, 2007	58.00	58.65	57.31	58.18	275,100	-1.77(-2.95%)
May 02, 2007	59.51	60.24	59.51	59.95	224,600	+0.08(+0.13%)

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.