Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	58.90	59.11	57.86	57.86	69,081	-0.33(-0.57%)
Jul 30, 2007	57.74	58.36	57.31	58.19	107,957	+0.46(+0.79%)
Jul 27, 2007	58.16	58.58	57.72	57.73	100,546	-0.60(-1.03%)
Jul 26, 2007	59.25	59.43	57.92	58.33	127,955	-1.61(-2.68%)
Jul 25, 2007	60.45	60.58	59.67	59.94	49,224	-0.12(-0.20%)
Jul 24, 2007	60.35	60.65	59.88	60.06	76,213	-0.64(-1.06%)
Jul 23, 2007	60.42	60.98	60.42	60.70	30,765	+0.45(+0.75%)
Jul 20, 2007	60.70	60.70	60.06	60.25	36,778	-0.48(-0.80%)
Jul 19, 2007	60.79	60.96	60.63	60.74	32,023	+0.36(+0.59%)
Jul 18, 2007	60.43	60.43	59.96	60.38	48,804	-0.32(-0.53%)
Jul 17, 2007	60.90	60.95	60.55	60.70	24,891	-0.12(-0.20%)
Jul 16, 2007	60.68	61.05	60.67	60.83	36,638	+0.29(+0.47%)
Jul 13, 2007	60.50	60.87	60.41	60.54	78,870	+0.15(+0.25%)
Jul 12, 2007	59.87	60.50	59.84	60.39	48,804	+0.83(+1.39%)
Jul 11, 2007	59.01	59.56	58.84	59.56	39,155	+0.49(+0.84%)
Jul 10, 2007	60.03	60.09	59.05	59.07	37,197	-1.29(-2.13%)
Jul 09, 2007	60.37	60.47	59.98	60.35	26,010	-0.04(-0.06%)
Jul 06, 2007	60.15	60.40	60.00	60.39	36,079	+0.30(+0.50%)
Jul 05, 2007	60.03	60.25	59.90	60.09	180,815	-0.14(-0.23%)
Jul 03, 2007	60.14	60.29	59.98	60.23	104,601	+0.34(+0.56%)
Jul 02, 2007	59.41	60.02	59.40	59.89	669,142	+0.79(+1.34%)
Jun 29, 2007	59.22	59.49	58.74	59.10	43,630	+0.06(+0.10%)
Jun 28, 2007	58.88	59.25	58.75	59.04	33,561	+0.25(+0.43%)
Jun 27, 2007	57.74	58.79	57.51	58.79	60,411	+0.71(+1.22%)
Jun 26, 2007	58.45	58.62	57.94	58.08	25,311	-0.13(-0.22%)
Jun 25, 2007	58.64	59.05	58.14	58.21	83,205	-0.24(-0.42%)
Jun 22, 2007	58.96	58.96	58.28	58.45	28,667	-0.60(-1.02%)
Jun 21, 2007	58.78	59.13	58.63	59.05	46,427	+0.09(+0.16%)
Jun 20, 2007	59.89	59.89	58.96	58.96	35,939	-0.74(-1.25%)
Jun 19, 2007	59.55	59.80	59.32	59.70	27,688	+0.22(+0.37%)
Jun 18, 2007	59.46	59.64	59.42	59.48	49,364	+0.06(+0.11%)
Jun 15, 2007	59.74	59.87	59.40	59.42	57,894	+0.17(+0.29%)
Jun 14, 2007	59.09	59.64	59.09	59.25	56,356	+0.29(+0.49%)
Jun 13, 2007	58.65	58.96	58.41	58.96	119,424	+0.53(+0.91%)
Jun 12, 2007	59.00	59.23	58.35	58.43	30,065	-0.79(-1.34%)
Jun 11, 2007	58.99	59.46	58.99	59.22	32,722	-0.04(-0.07%)
Jun 08, 2007	58.47	59.27	58.42	59.27	77,192	+0.74(+1.27%)
Jun 07, 2007	59.42	59.53	58.32	58.52	55,097	-1.18(-1.97%)
Jun 06, 2007	59.57	59.84	59.51	59.70	29,506	-0.38(-0.63%)
Jun 05, 2007	60.21	60.28	59.85	60.08	51,741	-0.36(-0.59%)
Jun 04, 2007	60.34	60.51	60.17	60.44	180,395	+0.13(+0.21%)
Jun 01, 2007	60.58	60.68	60.17	60.31	1,439,110	+0.03(+0.05%)
May 31, 2007	60.43	60.53	60.15	60.28	42,232	+0.16(+0.27%)
May 30, 2007	59.17	60.15	59.07	60.12	51,881	+0.79(+1.33%)
May 29, 2007	59.27	59.48	59.09	59.33	44,889	+0.41(+0.70%)
May 25, 2007	58.78	59.00	58.73	58.92	40,973	+0.31(+0.54%)
May 24, 2007	59.13	59.30	58.51	58.60	42,092	-0.54(-0.92%)
May 23, 2007	59.10	59.42	59.00	59.15	44,050	+0.34(+0.57%)
May 22, 2007	58.78	58.95	58.78	58.81	37,197	+0.06(+0.11%)
May 21, 2007	58.60	59.00	58.53	58.74	49,503	+0.50(+0.86%)
May 18, 2007	57.93	58.27	57.93	58.24	23,633	+0.41(+0.70%)
May 17, 2007	58.07	58.09	57.82	57.84	34,820	-0.32(-0.55%)
May 16, 2007	57.67	58.16	57.60	58.16	72,298	+0.50(+0.87%)
May 15, 2007	57.79	58.14	57.59	57.66	110,614	+0.11(+0.20%)
May 14, 2007	57.63	57.72	57.45	57.54	42,931	+0.09(+0.16%)
May 11, 2007	57.15	57.48	57.12	57.45	144,316	+0.64(+1.13%)
May 10, 2007	57.50	57.62	56.81	56.81	66,284	-0.87(-1.51%)
May 09, 2007	57.26	57.92	57.26	57.68	26,849	+0.43(+0.75%)
May 08, 2007	56.85	57.25	56.71	57.25	23,493	+0.00(+0.00%)
May 07, 2007	57.14	57.45	57.14	57.25	24,472	+0.01(+0.01%)
May 04, 2007	57.10	57.24	56.87	57.24	42,651	+0.27(+0.48%)
May 03, 2007	56.63	57.08	56.56	56.97	164,873	+0.54(+0.96%)
May 02, 2007	55.58	56.56	55.58	56.43	34,960	+0.92(+1.65%)

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.