Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	63.30	64.05	62.12	62.12	1,207,704	-1.09(-1.73%)
Jul 30, 2007	62.01	63.50	61.59	63.21	1,109,395	+0.85(+1.36%)
Jul 27, 2007	62.60	63.62	61.90	62.36	1,073,761	-0.22(-0.35%)
Jul 26, 2007	63.53	63.62	61.63	62.58	1,313,217	-1.22(-1.91%)
Jul 25, 2007	63.55	64.15	63.18	63.80	906,689	+0.66(+1.04%)
Jul 24, 2007	65.30	65.32	62.95	63.14	1,670,279	-2.45(-3.74%)
Jul 23, 2007	66.24	66.47	65.48	65.59	778,336	-0.39(-0.59%)
Jul 20, 2007	65.75	67.85	65.75	65.98	2,098,947	+0.37(+0.56%)
Jul 19, 2007	66.05	66.05	62.92	65.61	719,807	+0.34(+0.52%)
Jul 18, 2007	65.48	65.62	64.66	65.27	923,314	-0.39(-0.60%)
Jul 17, 2007	65.36	66.22	65.09	65.66	609,718	+0.21(+0.32%)
Jul 16, 2007	65.00	65.63	64.89	65.45	535,745	+0.27(+0.41%)
Jul 13, 2007	65.37	65.80	64.74	65.19	361,747	-0.17(-0.27%)
Jul 12, 2007	64.18	65.36	63.84	65.36	566,526	+1.32(+2.07%)
Jul 11, 2007	63.57	64.20	63.52	64.04	496,032	+0.27(+0.43%)
Jul 10, 2007	64.67	64.70	63.61	63.76	1,400,180	-1.41(-2.16%)
Jul 09, 2007	65.07	65.21	64.68	65.17	602,626	+0.28(+0.42%)
Jul 06, 2007	64.95	64.99	64.61	64.90	358,363	-0.26(-0.40%)
Jul 05, 2007	65.27	65.36	64.71	65.15	501,936	+0.05(+0.08%)
Jul 03, 2007	64.79	65.49	64.79	65.10	304,640	+0.23(+0.35%)
Jul 02, 2007	64.26	64.91	64.26	64.88	543,669	+0.79(+1.24%)
Jun 29, 2007	65.00	65.19	63.82	64.09	755,086	-0.87(-1.33%)
Jun 28, 2007	64.75	65.26	64.37	64.95	1,078,835	+0.02(+0.04%)
Jun 27, 2007	64.40	64.93	64.04	64.93	996,545	+0.32(+0.50%)
Jun 26, 2007	65.20	65.20	64.51	64.60	1,403,054	-0.29(-0.45%)
Jun 25, 2007	65.52	66.05	64.70	64.90	753,617	-0.62(-0.94%)
Jun 22, 2007	66.28	66.45	65.38	65.51	894,435	-0.87(-1.31%)
Jun 21, 2007	66.52	66.75	65.96	66.38	760,181	-0.17(-0.25%)
Jun 20, 2007	67.40	67.40	66.52	66.55	862,621	-0.70(-1.04%)
Jun 19, 2007	66.84	67.70	66.84	67.25	603,162	+0.22(+0.32%)
Jun 18, 2007	66.96	67.45	66.87	67.03	777,535	+0.02(+0.04%)
Jun 15, 2007	67.94	67.99	66.95	67.00	1,289,731	-0.57(-0.84%)
Jun 14, 2007	67.71	68.13	67.53	67.57	1,214,846	-0.14(-0.21%)
Jun 13, 2007	66.40	67.71	66.11	67.71	941,706	+1.54(+2.33%)
Jun 12, 2007	66.90	66.93	66.17	66.17	1,048,994	-0.97(-1.45%)
Jun 11, 2007	66.87	67.55	66.50	67.15	660,229	+0.27(+0.41%)
Jun 08, 2007	65.72	66.90	65.53	66.87	1,017,243	+1.13(+1.72%)
Jun 07, 2007	66.15	66.27	65.57	65.74	998,990	-0.21(-0.32%)
Jun 06, 2007	66.28	66.30	65.73	65.95	1,394,794	-0.72(-1.07%)
Jun 05, 2007	67.64	67.75	66.59	66.66	757,758	-1.14(-1.68%)
Jun 04, 2007	67.87	68.46	67.64	67.80	836,130	-0.40(-0.59%)
Jun 01, 2007	67.10	68.21	67.03	68.20	736,839	+1.16(+1.73%)
May 31, 2007	66.90	67.36	66.82	67.05	1,140,011	+0.15(+0.22%)
May 30, 2007	66.44	67.08	66.44	66.90	1,164,543	+0.26(+0.39%)
May 29, 2007	66.76	67.18	66.45	66.64	933,340	-0.12(-0.17%)
May 25, 2007	66.85	67.16	66.46	66.75	860,554	-0.09(-0.14%)
May 24, 2007	67.46	67.57	66.68	66.85	1,026,261	-0.37(-0.56%)
May 23, 2007	67.71	68.00	67.21	67.22	805,348	-0.43(-0.64%)
May 22, 2007	67.78	67.95	67.45	67.65	603,533	-0.28(-0.40%)
May 21, 2007	67.79	68.03	67.46	67.93	489,981	-0.12(-0.18%)
May 18, 2007	68.20	68.33	67.85	68.05	723,690	+0.31(+0.46%)
May 17, 2007	67.85	67.95	67.29	67.75	643,268	-0.18(-0.27%)
May 16, 2007	67.89	68.01	67.18	67.93	1,027,852	+0.00(+0.00%)
May 15, 2007	68.10	68.93	67.31	67.93	799,209	+0.09(+0.14%)
May 14, 2007	68.19	68.60	67.68	67.84	678,244	-0.46(-0.67%)
May 11, 2007	68.56	68.67	67.99	68.30	474,704	+0.22(+0.33%)
May 10, 2007	68.48	68.65	68.03	68.07	759,129	-0.47(-0.69%)
May 09, 2007	68.57	68.91	68.35	68.55	1,105,767	-0.11(-0.16%)
May 08, 2007	69.14	69.15	68.45	68.65	692,780	-0.82(-1.19%)
May 07, 2007	69.55	69.65	68.95	69.48	492,752	+0.11(+0.16%)
May 04, 2007	68.70	69.55	68.55	69.37	799,631	+0.54(+0.79%)
May 03, 2007	68.55	69.01	68.35	68.83	1,047,229	+0.17(+0.24%)
May 02, 2007	68.35	68.78	67.70	68.66	914,800	+0.67(+0.99%)

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.