Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	63.10	63.32	61.39	61.68	234,593,376	-0.69(-1.10%)
Jul 30, 2007	61.85	62.74	61.24	62.37	186,440,272	+1.06(+1.74%)
Jul 27, 2007	62.68	63.36	61.15	61.30	252,535,088	-1.46(-2.33%)
Jul 26, 2007	63.37	64.69	62.04	62.77	307,092,960	-1.79(-2.78%)
Jul 25, 2007	65.17	65.42	63.87	64.56	205,393,312	-0.24(-0.37%)
Jul 24, 2007	65.68	65.76	64.39	64.80	198,443,616	-1.58(-2.39%)
Jul 23, 2007	66.91	67.08	66.35	66.39	84,656,216	-0.18(-0.26%)
Jul 20, 2007	67.51	67.82	66.07	66.56	192,544,144	-1.10(-1.63%)
Jul 19, 2007	67.80	67.96	67.58	67.67	76,783,696	+0.27(+0.40%)
Jul 18, 2007	67.26	67.47	66.47	67.39	121,350,152	-0.26(-0.39%)
Jul 17, 2007	67.70	68.05	67.57	67.66	71,422,128	+0.07(+0.11%)
Jul 16, 2007	67.91	68.13	67.37	67.59	96,534,248	-0.37(-0.54%)
Jul 13, 2007	67.92	68.16	67.71	67.95	53,922,020	+0.10(+0.14%)
Jul 12, 2007	67.33	68.08	67.23	67.86	89,546,480	+0.79(+1.18%)
Jul 11, 2007	66.54	67.10	66.32	67.07	103,599,024	+0.50(+0.75%)
Jul 10, 2007	67.50	67.91	66.57	66.57	125,949,360	-2.02(-2.95%)
Jul 09, 2007	67.91	68.59	67.54	68.59	70,448,704	+0.75(+1.11%)
Jul 06, 2007	67.62	67.95	67.25	67.84	51,192,984	+0.26(+0.39%)
Jul 05, 2007	67.48	67.74	67.09	67.58	59,159,676	+0.09(+0.13%)
Jul 03, 2007	67.36	67.61	67.23	67.49	43,238,772	+0.30(+0.44%)
Jul 02, 2007	66.67	67.27	66.60	67.19	70,423,064	+0.82(+1.24%)
Jun 29, 2007	66.89	67.35	66.13	66.37	137,751,840	-0.37(-0.55%)
Jun 28, 2007	66.77	67.35	66.64	66.74	109,833,264	-0.10(-0.16%)
Jun 27, 2007	65.32	66.92	65.20	66.84	159,561,456	+1.45(+2.21%)
Jun 26, 2007	66.15	66.35	65.39	65.39	114,290,696	-0.60(-0.91%)
Jun 25, 2007	66.25	66.76	65.60	65.99	135,877,456	-0.34(-0.52%)
Jun 22, 2007	66.61	66.79	65.84	66.34	117,481,400	-0.46(-0.68%)
Jun 21, 2007	66.25	66.87	65.86	66.79	121,385,696	+0.45(+0.68%)
Jun 20, 2007	67.67	67.73	66.35	66.35	108,653,872	-1.17(-1.73%)
Jun 19, 2007	67.05	67.61	66.79	67.51	81,970,056	+0.18(+0.26%)
Jun 18, 2007	67.67	67.70	66.96	67.34	75,174,416	-0.13(-0.19%)
Jun 15, 2007	67.43	67.75	67.25	67.47	104,635,568	+0.79(+1.19%)
Jun 14, 2007	66.31	66.94	66.31	66.67	99,313,280	+0.60(+0.91%)
Jun 13, 2007	65.51	66.38	65.39	66.07	150,883,456	+0.86(+1.32%)
Jun 12, 2007	65.87	66.27	65.13	65.21	144,598,672	-1.11(-1.68%)
Jun 11, 2007	66.19	66.62	65.87	66.32	77,299,608	+0.04(+0.06%)
Jun 08, 2007	65.29	66.51	65.33	66.28	107,975,888	+0.81(+1.23%)
Jun 07, 2007	66.66	66.76	65.43	65.47	142,380,400	-1.34(-2.00%)
Jun 06, 2007	67.10	67.05	66.40	66.81	118,958,480	-0.75(-1.11%)
Jun 05, 2007	67.65	67.78	67.07	67.56	106,005,880	-0.27(-0.40%)
Jun 04, 2007	67.58	67.98	67.47	67.83	65,523,704	+0.07(+0.11%)
Jun 01, 2007	67.65	68.14	67.35	67.76	88,752,432	+0.40(+0.59%)
May 31, 2007	67.23	67.56	67.03	67.36	86,252,832	+0.32(+0.48%)
May 30, 2007	66.18	67.08	65.95	67.04	80,480,512	+0.38(+0.56%)
May 29, 2007	66.20	66.71	66.18	66.67	74,245,208	+0.66(+1.01%)
May 25, 2007	65.79	66.17	65.63	66.00	55,104,432	+0.40(+0.61%)
May 24, 2007	66.43	66.85	65.25	65.60	111,953,824	-0.80(-1.20%)
May 23, 2007	66.92	67.28	66.38	66.40	74,229,856	-0.26(-0.40%)
May 22, 2007	66.31	66.91	66.10	66.67	87,047,504	+0.46(+0.69%)
May 21, 2007	65.43	66.59	65.32	66.21	186,080,528	+0.82(+1.26%)
May 18, 2007	64.94	65.64	64.62	65.39	100,688,512	+0.76(+1.18%)
May 17, 2007	65.07	65.13	64.57	64.62	89,723,576	-0.52(-0.80%)
May 16, 2007	64.89	65.20	64.37	65.15	121,912,000	+0.36(+0.56%)
May 15, 2007	65.30	65.83	64.62	64.78	144,076,176	-0.58(-0.88%)
May 14, 2007	65.90	66.07	65.17	65.36	90,259,288	-0.48(-0.73%)
May 11, 2007	65.46	65.96	65.32	65.84	71,560,880	+0.61(+0.93%)
May 10, 2007	65.93	65.94	65.00	65.23	115,601,096	-0.86(-1.31%)
May 09, 2007	65.68	66.59	65.56	66.10	82,621,896	+0.26(+0.40%)
May 08, 2007	65.76	66.10	65.23	65.83	74,161,000	-0.24(-0.36%)
May 07, 2007	66.18	66.40	65.98	66.07	50,526,148	-0.22(-0.34%)
May 04, 2007	66.02	66.30	65.72	66.30	59,925,044	+0.46(+0.70%)
May 03, 2007	65.92	66.06	65.58	65.83	71,857,712	+0.11(+0.17%)
May 02, 2007	64.86	65.95	64.74	65.72	62,327,416	+0.81(+1.24%)

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.