Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	61.72	61.73	59.73	59.73	2,229,842	-1.56(-2.54%)
Jul 30, 2007	62.03	62.53	61.28	61.29	2,423,683	-0.44(-0.72%)
Jul 27, 2007	59.92	62.07	59.80	61.73	2,364,282	+1.68(+2.79%)
Jul 26, 2007	62.09	63.02	53.25	60.05	4,802,528	-4.01(-6.26%)
Jul 25, 2007	64.08	64.82	63.62	64.06	1,499,007	+0.37(+0.57%)
Jul 24, 2007	64.40	64.94	63.61	63.69	933,929	-1.05(-1.62%)
Jul 23, 2007	64.47	64.92	63.96	64.75	808,292	+0.88(+1.37%)
Jul 20, 2007	64.75	64.81	63.81	63.87	898,190	-0.90(-1.40%)
Jul 19, 2007	63.99	64.86	63.73	64.77	848,496	+1.29(+2.03%)
Jul 18, 2007	63.72	63.75	62.80	63.49	730,946	-0.37(-0.57%)
Jul 17, 2007	63.73	64.33	63.72	63.85	710,818	+0.09(+0.14%)
Jul 16, 2007	63.62	64.02	63.45	63.76	490,671	-0.07(-0.11%)
Jul 13, 2007	63.55	64.07	63.38	63.83	434,542	+0.04(+0.07%)
Jul 12, 2007	63.17	63.79	62.91	63.79	612,822	+0.88(+1.40%)
Jul 11, 2007	61.93	62.95	61.73	62.91	584,412	+0.81(+1.30%)
Jul 10, 2007	62.95	62.99	62.09	62.10	860,113	-1.03(-1.64%)
Jul 09, 2007	63.02	63.36	62.61	63.14	603,275	+0.43(+0.69%)
Jul 06, 2007	62.69	62.80	62.34	62.70	423,615	-0.11(-0.18%)
Jul 05, 2007	62.30	62.90	62.22	62.82	440,178	+0.56(+0.89%)
Jul 03, 2007	62.26	62.59	62.07	62.26	285,477	+0.00(+0.00%)
Jul 02, 2007	61.82	62.26	61.73	62.26	558,763	+0.84(+1.37%)
Jun 29, 2007	61.29	62.01	61.17	61.42	795,127	+0.29(+0.47%)
Jun 28, 2007	60.64	61.55	60.60	61.13	638,816	+0.36(+0.59%)
Jun 27, 2007	60.60	60.82	60.34	60.77	952,703	-0.16(-0.26%)
Jun 26, 2007	61.21	61.48	60.76	60.93	704,067	-0.16(-0.26%)
Jun 25, 2007	61.29	61.80	60.77	61.09	641,921	-0.16(-0.26%)
Jun 22, 2007	61.75	61.88	60.75	61.24	1,051,390	-0.73(-1.18%)
Jun 21, 2007	62.02	62.28	61.22	61.97	595,930	+0.02(+0.03%)
Jun 20, 2007	62.60	62.84	61.89	61.95	930,505	-0.63(-1.01%)
Jun 19, 2007	62.08	62.60	61.96	62.59	726,921	+0.73(+1.18%)
Jun 18, 2007	62.38	62.54	61.75	61.86	585,447	-0.70(-1.11%)
Jun 15, 2007	62.03	62.60	62.03	62.55	1,224,033	+0.82(+1.32%)
Jun 14, 2007	61.16	61.87	60.58	61.74	916,932	+0.47(+0.77%)
Jun 13, 2007	60.34	61.29	60.30	61.27	1,098,778	+1.30(+2.16%)
Jun 12, 2007	59.78	60.42	59.60	59.97	1,174,115	-0.11(-0.19%)
Jun 11, 2007	60.65	61.29	59.96	60.09	738,077	-0.57(-0.93%)
Jun 08, 2007	59.12	60.65	58.89	60.65	1,143,980	+1.30(+2.20%)
Jun 07, 2007	60.37	60.40	59.34	59.35	814,002	-1.09(-1.80%)
Jun 06, 2007	60.86	60.86	60.21	60.43	759,931	-0.44(-0.73%)
Jun 05, 2007	60.96	61.20	60.71	60.88	840,790	-0.41(-0.67%)
Jun 04, 2007	61.01	61.83	61.00	61.29	788,111	-0.27(-0.44%)
Jun 01, 2007	61.64	61.89	61.33	61.55	957,924	+0.11(+0.18%)
May 31, 2007	61.28	61.44	60.98	61.44	1,034,884	+0.17(+0.27%)
May 30, 2007	60.46	61.28	60.29	61.28	2,014,412	+0.78(+1.29%)
May 29, 2007	60.25	60.70	60.11	60.49	1,547,237	+0.37(+0.61%)
May 25, 2007	59.62	60.27	59.47	60.13	847,921	+0.46(+0.77%)
May 24, 2007	59.17	59.99	59.17	59.67	1,807,296	+0.45(+0.76%)
May 23, 2007	59.56	59.56	58.71	59.22	1,524,751	-0.18(-0.31%)
May 22, 2007	59.82	59.82	59.37	59.40	1,106,199	-0.43(-0.71%)
May 21, 2007	59.57	59.98	59.48	59.82	1,458,415	+0.25(+0.42%)
May 18, 2007	59.25	59.69	59.22	59.57	1,320,650	+0.63(+1.08%)
May 17, 2007	58.71	59.30	58.69	58.94	955,809	+0.23(+0.38%)
May 16, 2007	58.47	58.94	58.36	58.71	793,876	+0.53(+0.91%)
May 15, 2007	58.46	59.02	58.12	58.18	1,149,731	-0.28(-0.48%)
May 14, 2007	57.63	59.02	57.67	58.46	1,578,293	+0.83(+1.45%)
May 11, 2007	57.38	57.74	56.95	57.63	806,054	+0.31(+0.55%)
May 10, 2007	57.97	58.08	57.28	57.31	1,007,485	-0.80(-1.38%)
May 09, 2007	57.43	58.31	57.27	58.11	1,297,385	+0.70(+1.21%)
May 08, 2007	57.65	57.65	57.20	57.42	780,059	-0.23(-0.41%)
May 07, 2007	57.46	57.95	57.16	57.65	1,226,064	+0.19(+0.33%)
May 04, 2007	57.66	57.82	57.20	57.46	1,023,585	-0.26(-0.45%)
May 03, 2007	57.56	58.03	57.39	57.72	905,544	+0.37(+0.65%)
May 02, 2007	57.00	57.89	56.91	57.35	720,135	+0.46(+0.81%)

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.