Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	60.37	61.30	58.46	58.70	2,834,967	-1.61(-2.67%)
Jul 30, 2007	61.04	61.48	58.70	60.31	2,994,422	-0.69(-1.14%)
Jul 27, 2007	59.64	61.40	58.71	61.01	2,495,058	+1.64(+2.75%)
Jul 26, 2007	60.81	61.03	57.53	59.37	4,633,642	-2.42(-3.92%)
Jul 25, 2007	60.81	62.66	60.35	61.79	3,205,028	+1.41(+2.34%)
Jul 24, 2007	61.40	61.70	60.14	60.38	2,041,319	-1.19(-1.93%)
Jul 23, 2007	60.00	61.92	59.81	61.57	3,024,956	+1.57(+2.62%)
Jul 20, 2007	60.22	60.38	58.69	59.99	4,736,427	-0.45(-0.74%)
Jul 19, 2007	60.22	60.73	59.77	60.44	4,207,715	+0.41(+0.69%)
Jul 18, 2007	59.33	60.44	58.76	60.03	3,722,438	+0.29(+0.48%)
Jul 17, 2007	59.40	59.84	58.79	59.74	3,410,694	+0.29(+0.49%)
Jul 16, 2007	59.56	60.10	59.44	59.45	2,354,718	-0.36(-0.61%)
Jul 13, 2007	59.09	60.04	58.36	59.82	1,767,891	+0.86(+1.45%)
Jul 12, 2007	57.31	59.24	57.25	58.96	3,499,380	+1.63(+2.84%)
Jul 11, 2007	56.31	57.49	56.09	57.33	2,230,840	+1.02(+1.81%)
Jul 10, 2007	57.21	57.30	56.27	56.31	3,468,036	-1.31(-2.28%)
Jul 09, 2007	57.30	57.63	56.81	57.62	2,509,021	+0.33(+0.57%)
Jul 06, 2007	56.47	57.30	56.12	57.29	1,838,221	+0.90(+1.60%)
Jul 05, 2007	54.59	56.59	54.20	56.39	3,526,453	+2.40(+4.45%)
Jul 03, 2007	54.33	55.13	53.81	53.99	1,224,543	-0.46(-0.84%)
Jul 02, 2007	54.87	54.87	53.75	54.45	2,037,100	-0.05(-0.10%)
Jun 29, 2007	54.21	55.86	54.12	54.50	2,656,699	+0.35(+0.65%)
Jun 28, 2007	53.93	54.56	53.03	54.15	2,536,024	+0.30(+0.56%)
Jun 27, 2007	52.71	53.89	52.00	53.85	2,366,671	+0.75(+1.41%)
Jun 26, 2007	54.27	54.39	52.73	53.10	2,419,243	-1.22(-2.24%)
Jun 25, 2007	54.59	54.78	53.82	54.31	2,143,208	-0.13(-0.23%)
Jun 22, 2007	55.28	55.46	54.38	54.44	1,370,231	-0.87(-1.57%)
Jun 21, 2007	55.45	55.46	54.15	55.31	3,456,219	+0.01(+0.01%)
Jun 20, 2007	56.11	56.17	55.18	55.31	2,224,520	-0.90(-1.60%)
Jun 19, 2007	56.45	56.49	55.51	56.21	4,374,692	-0.86(-1.50%)
Jun 18, 2007	57.82	57.91	57.06	57.06	1,880,084	-0.73(-1.26%)
Jun 15, 2007	58.61	58.75	57.69	57.79	3,126,730	+0.24(+0.41%)
Jun 14, 2007	58.38	58.59	57.21	57.55	2,596,260	-0.92(-1.57%)
Jun 13, 2007	57.62	58.47	57.18	58.47	2,270,083	+1.30(+2.26%)
Jun 12, 2007	56.98	58.00	56.92	57.18	2,778,347	-0.17(-0.30%)
Jun 11, 2007	57.80	57.91	56.75	57.35	3,137,124	-0.72(-1.24%)
Jun 08, 2007	56.51	58.35	56.51	58.07	3,626,810	+1.25(+2.19%)
Jun 07, 2007	60.58	60.66	56.45	56.82	8,223,631	-1.70(-2.90%)
Jun 06, 2007	59.82	60.03	58.27	58.52	1,863,966	-1.47(-2.45%)
Jun 05, 2007	59.58	60.17	59.20	59.99	1,751,390	+0.41(+0.69%)
Jun 04, 2007	59.37	60.37	59.28	59.57	2,372,435	-0.27(-0.45%)
Jun 01, 2007	58.97	60.35	58.97	59.84	3,647,106	+1.17(+2.00%)
May 31, 2007	57.59	58.74	57.15	58.67	2,905,359	+1.37(+2.39%)
May 30, 2007	57.24	57.90	56.84	57.30	2,672,636	-0.52(-0.89%)
May 29, 2007	57.73	58.47	57.65	57.82	2,901,050	+0.21(+0.37%)
May 25, 2007	58.52	58.67	57.53	57.60	2,802,186	-1.19(-2.02%)
May 24, 2007	61.01	61.20	58.46	58.79	1,976,553	-1.61(-2.67%)
May 23, 2007	61.85	61.88	60.34	60.40	1,760,947	-1.09(-1.78%)
May 22, 2007	59.97	61.73	59.12	61.49	5,403,615	+4.23(+7.39%)
May 21, 2007	56.94	57.76	56.90	57.26	1,953,015	+0.27(+0.48%)
May 18, 2007	57.80	58.30	56.67	56.99	2,700,267	-0.78(-1.36%)
May 17, 2007	58.30	59.09	57.73	57.77	1,491,460	-0.76(-1.30%)
May 16, 2007	58.27	59.16	58.13	58.53	2,177,985	+0.81(+1.40%)
May 15, 2007	58.59	59.43	57.60	57.73	2,016,163	-0.54(-0.93%)
May 14, 2007	58.92	59.45	58.02	58.27	1,912,506	-0.41(-0.70%)
May 11, 2007	58.52	59.54	57.66	58.68	2,224,230	+0.32(+0.54%)
May 10, 2007	60.31	60.44	58.19	58.36	2,724,201	-1.98(-3.28%)
May 09, 2007	60.31	61.00	60.07	60.35	2,299,514	-0.40(-0.65%)
May 08, 2007	64.07	64.37	60.29	60.74	6,344,574	-1.18(-1.90%)
May 07, 2007	62.36	62.87	60.64	61.92	6,252,547	-0.41(-0.65%)
May 04, 2007	63.38	63.96	61.73	62.33	2,489,961	-0.67(-1.07%)
May 03, 2007	63.35	64.43	62.37	63.00	4,226,542	-2.08(-3.19%)
May 02, 2007	61.71	65.65	61.64	65.08	6,021,227	+3.45(+5.59%)

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.