Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	62.38	63.10	60.44	60.56	5,827,819	-1.19(-1.93%)
Jul 30, 2007	61.19	62.07	60.65	61.75	5,724,809	+0.62(+1.01%)
Jul 27, 2007	60.52	62.35	60.52	61.13	6,844,305	+0.93(+1.54%)
Jul 26, 2007	60.00	60.97	59.25	60.20	9,904,153	+1.45(+2.47%)
Jul 25, 2007	57.02	59.00	56.86	58.75	5,324,124	+2.06(+3.63%)
Jul 24, 2007	56.87	58.30	56.50	56.69	5,491,220	-0.74(-1.29%)
Jul 23, 2007	58.28	58.30	56.82	57.43	4,933,354	-1.01(-1.73%)
Jul 20, 2007	59.83	59.83	58.33	58.44	4,619,417	-0.97(-1.63%)
Jul 19, 2007	59.80	59.86	58.94	59.41	2,682,901	+0.12(+0.20%)
Jul 18, 2007	58.35	59.46	58.10	59.29	4,450,309	+0.69(+1.18%)
Jul 17, 2007	58.54	58.81	57.65	58.60	3,685,507	+0.28(+0.48%)
Jul 16, 2007	59.00	59.10	57.92	58.32	2,700,156	-0.88(-1.49%)
Jul 13, 2007	59.39	59.64	59.02	59.20	2,459,511	-0.45(-0.75%)
Jul 12, 2007	60.00	60.25	59.08	59.65	3,252,628	+0.37(+0.62%)
Jul 11, 2007	58.58	59.31	58.50	59.28	3,304,425	+0.75(+1.28%)
Jul 10, 2007	58.73	59.44	58.48	58.53	4,281,474	-0.51(-0.86%)
Jul 09, 2007	58.36	59.69	58.08	59.04	5,000,413	+0.96(+1.65%)
Jul 06, 2007	58.04	58.17	57.75	58.08	2,450,921	+0.33(+0.57%)
Jul 05, 2007	58.22	58.22	57.71	57.75	3,252,870	-0.24(-0.41%)
Jul 03, 2007	57.88	58.24	57.70	57.99	1,622,398	+0.11(+0.19%)
Jul 02, 2007	57.50	58.10	57.39	57.88	2,885,042	+0.55(+0.96%)
Jun 29, 2007	57.96	58.23	56.62	57.33	3,794,657	-0.48(-0.83%)
Jun 28, 2007	58.80	59.10	57.81	57.81	3,869,074	-0.86(-1.47%)
Jun 27, 2007	56.75	58.80	56.75	58.67	4,684,931	+1.41(+2.46%)
Jun 26, 2007	57.26	58.29	57.02	57.26	5,300,836	+1.01(+1.80%)
Jun 25, 2007	56.44	57.19	55.90	56.25	4,140,912	-0.15(-0.27%)
Jun 22, 2007	57.60	57.75	56.40	56.40	4,608,068	-1.51(-2.61%)
Jun 21, 2007	57.31	58.23	56.63	57.91	3,266,603	+0.47(+0.82%)
Jun 20, 2007	59.02	59.17	57.30	57.44	3,821,900	-1.38(-2.35%)
Jun 19, 2007	59.20	59.39	58.52	58.82	3,479,500	+0.03(+0.05%)
Jun 18, 2007	60.08	60.50	58.79	58.79	3,259,900	-1.29(-2.15%)
Jun 15, 2007	60.40	61.00	59.77	60.08	7,013,700	+0.51(+0.86%)
Jun 14, 2007	59.00	59.99	59.00	59.57	3,738,200	+0.57(+0.97%)
Jun 13, 2007	57.95	59.00	57.27	59.00	4,284,400	+1.07(+1.85%)
Jun 12, 2007	59.00	59.72	57.85	57.93	4,541,500	-1.93(-3.22%)
Jun 11, 2007	59.15	59.93	58.65	59.86	3,869,170	+1.39(+2.38%)
Jun 08, 2007	57.94	59.17	57.50	58.47	6,185,577	+1.23(+2.15%)
Jun 07, 2007	60.15	60.20	57.24	57.24	8,804,915	-3.43(-5.65%)
Jun 06, 2007	61.28	61.55	60.46	60.67	4,262,472	-0.74(-1.21%)
Jun 05, 2007	61.80	61.89	60.62	61.41	3,407,915	-0.30(-0.49%)
Jun 04, 2007	62.27	62.54	60.86	61.71	5,591,765	-0.09(-0.15%)
Jun 01, 2007	61.31	62.38	61.20	61.80	3,454,224	+0.60(+0.98%)
May 31, 2007	61.79	62.00	61.00	61.20	4,040,976	-0.24(-0.39%)
May 30, 2007	61.65	62.40	60.98	61.44	5,199,893	-0.17(-0.28%)
May 29, 2007	62.35	62.54	61.42	61.61	3,584,531	-0.84(-1.35%)
May 25, 2007	63.76	63.94	62.18	62.45	4,527,227	-1.25(-1.96%)
May 24, 2007	65.60	65.60	63.34	63.70	4,169,043	-1.74(-2.66%)
May 23, 2007	66.00	66.48	65.24	65.44	3,041,585	-0.53(-0.80%)
May 22, 2007	66.55	66.95	65.85	65.97	4,398,039	+0.97(+1.49%)
May 21, 2007	64.53	65.09	64.51	65.00	2,363,574	+0.46(+0.71%)
May 18, 2007	64.37	64.94	63.53	64.54	4,095,078	+0.47(+0.73%)
May 17, 2007	64.71	64.99	64.00	64.07	2,626,228	-0.60(-0.93%)
May 16, 2007	64.30	64.81	64.11	64.67	4,466,280	+0.60(+0.94%)
May 15, 2007	64.99	65.55	63.96	64.07	5,435,793	-0.56(-0.87%)
May 14, 2007	64.25	64.99	64.25	64.63	3,486,601	+0.43(+0.67%)
May 11, 2007	63.32	64.55	62.51	64.20	2,898,283	+1.22(+1.94%)
May 10, 2007	64.37	64.44	62.90	62.98	3,325,152	-1.47(-2.28%)
May 09, 2007	63.68	64.50	63.12	64.45	3,630,863	+0.78(+1.23%)
May 08, 2007	62.96	63.76	62.65	63.67	3,707,058	+0.82(+1.30%)
May 07, 2007	62.49	63.03	62.49	62.85	3,117,751	-0.18(-0.29%)
May 04, 2007	62.18	63.90	62.12	63.03	4,559,951	+1.42(+2.30%)
May 03, 2007	59.61	62.29	59.37	61.61	11,412,177	-1.25(-1.99%)
May 02, 2007	61.87	62.87	61.06	62.86	4,029,412	+1.45(+2.36%)

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.