Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	59.85	60.08	58.46	58.46	2,109,366	-1.27(-2.13%)
Jul 30, 2007	59.04	59.92	58.63	59.73	2,239,320	+0.99(+1.68%)
Jul 27, 2007	58.87	59.50	58.68	58.74	2,859,401	-0.32(-0.54%)
Jul 26, 2007	57.92	60.80	57.69	59.06	3,432,583	+1.03(+1.78%)
Jul 25, 2007	57.30	58.25	57.30	58.03	1,916,147	+1.01(+1.77%)
Jul 24, 2007	56.83	57.35	56.50	57.02	2,312,562	+0.02(+0.04%)
Jul 23, 2007	57.25	57.72	56.93	56.99	1,093,180	+0.16(+0.28%)
Jul 20, 2007	57.28	57.45	56.83	56.83	1,887,021	-0.42(-0.74%)
Jul 19, 2007	57.16	57.48	56.75	57.26	1,650,960	+0.24(+0.42%)
Jul 18, 2007	57.65	57.75	56.88	57.02	1,310,569	-0.63(-1.09%)
Jul 17, 2007	55.86	57.97	55.86	57.65	1,224,879	-0.03(-0.05%)
Jul 16, 2007	58.07	58.14	57.61	57.68	1,214,951	-0.57(-0.99%)
Jul 13, 2007	57.85	58.30	57.74	58.25	546,800	+0.40(+0.69%)
Jul 12, 2007	57.36	57.85	57.11	57.85	798,254	+0.52(+0.91%)
Jul 11, 2007	56.70	57.33	56.59	57.33	892,044	+0.47(+0.83%)
Jul 10, 2007	57.29	57.78	56.85	56.86	1,323,371	-0.90(-1.55%)
Jul 09, 2007	57.65	57.84	57.38	57.75	873,103	+0.21(+0.37%)
Jul 06, 2007	57.11	57.67	56.85	57.54	756,977	+0.20(+0.35%)
Jul 05, 2007	57.53	57.58	56.93	57.34	636,017	-0.12(-0.21%)
Jul 03, 2007	57.52	57.61	57.35	57.46	445,173	+0.02(+0.03%)
Jul 02, 2007	57.34	57.61	57.01	57.45	1,589,123	+0.41(+0.72%)
Jun 29, 2007	56.46	57.10	56.46	57.03	1,464,577	+0.60(+1.06%)
Jun 28, 2007	56.25	56.77	56.17	56.44	933,322	+0.05(+0.10%)
Jun 27, 2007	56.42	56.54	55.43	56.38	2,400,332	-0.19(-0.34%)
Jun 26, 2007	57.02	57.66	56.49	56.57	1,644,710	-0.24(-0.43%)
Jun 25, 2007	57.61	57.80	56.65	56.82	1,537,467	-0.74(-1.29%)
Jun 22, 2007	57.29	57.78	56.99	57.56	2,563,751	+0.11(+0.20%)
Jun 21, 2007	57.38	57.65	57.27	57.45	1,091,788	+0.07(+0.12%)
Jun 20, 2007	57.68	57.95	57.38	57.38	1,298,160	-0.30(-0.52%)
Jun 19, 2007	57.76	57.76	57.22	57.68	1,925,687	-0.03(-0.05%)
Jun 18, 2007	58.07	58.30	57.65	57.71	772,129	-0.66(-1.13%)
Jun 15, 2007	58.79	58.92	58.17	58.37	1,574,826	+0.11(+0.18%)
Jun 14, 2007	57.00	58.46	56.96	58.26	2,174,790	+1.36(+2.38%)
Jun 13, 2007	57.15	57.17	56.37	56.90	2,790,300	-0.08(-0.15%)
Jun 12, 2007	57.03	57.52	56.65	56.99	1,364,518	-0.43(-0.75%)
Jun 11, 2007	57.71	57.71	57.26	57.42	1,798,065	-0.29(-0.50%)
Jun 08, 2007	56.90	57.71	56.88	57.71	1,399,664	+0.70(+1.22%)
Jun 07, 2007	57.03	57.43	56.91	57.01	1,684,783	-0.23(-0.40%)
Jun 06, 2007	57.83	57.84	57.24	57.24	1,525,007	-0.59(-1.02%)
Jun 05, 2007	58.03	58.45	57.72	57.83	1,438,452	-0.42(-0.72%)
Jun 04, 2007	58.39	58.42	58.13	58.25	1,075,573	+0.05(+0.09%)
Jun 01, 2007	58.27	58.44	57.98	58.20	1,281,505	-0.18(-0.30%)
May 31, 2007	58.56	58.69	58.10	58.37	1,248,783	-0.15(-0.25%)
May 30, 2007	58.63	58.72	58.10	58.52	1,496,863	-0.11(-0.18%)
May 29, 2007	59.33	59.71	58.58	58.63	1,144,805	-0.42(-0.71%)
May 25, 2007	59.15	59.25	58.90	59.05	863,698	-0.02(-0.04%)
May 24, 2007	59.48	59.87	59.01	59.07	1,677,900	+0.09(+0.16%)
May 23, 2007	58.76	59.24	58.59	58.98	1,289,936	+0.10(+0.17%)
May 22, 2007	59.05	59.21	58.40	58.88	1,324,154	-0.05(-0.09%)
May 21, 2007	59.36	59.52	58.73	58.93	1,580,312	-0.62(-1.04%)
May 18, 2007	59.29	59.55	59.15	59.55	1,301,817	+0.27(+0.45%)
May 17, 2007	60.10	60.16	59.15	59.28	1,631,778	-0.96(-1.60%)
May 16, 2007	59.75	60.25	59.49	60.25	1,208,028	+0.50(+0.83%)
May 15, 2007	59.71	60.12	59.56	59.75	1,525,890	+0.35(+0.59%)
May 14, 2007	59.93	59.82	59.29	59.40	1,279,480	-0.53(-0.88%)
May 11, 2007	59.96	60.24	59.64	59.93	961,145	+0.16(+0.27%)
May 10, 2007	60.64	60.66	59.77	59.77	1,211,555	-1.06(-1.75%)
May 09, 2007	60.70	60.95	60.54	60.83	1,026,056	+0.14(+0.23%)
May 08, 2007	60.75	60.86	60.34	60.69	864,221	-0.38(-0.61%)
May 07, 2007	61.11	61.44	61.00	61.07	911,761	-0.01(-0.01%)
May 04, 2007	61.50	61.62	60.88	61.08	947,691	-0.42(-0.68%)
May 03, 2007	62.01	62.07	61.37	61.50	900,924	-0.41(-0.67%)
May 02, 2007	61.01	61.92	60.83	61.91	1,402,922	+0.95(+1.56%)

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.