Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	61.04	61.33	59.73	59.99	5,699,728	-0.71(-1.17%)
Jul 30, 2007	60.04	60.84	59.78	60.70	2,918,208	+1.01(+1.69%)
Jul 27, 2007	61.07	61.33	59.70	59.70	4,025,471	-1.28(-2.09%)
Jul 26, 2007	61.86	62.09	60.28	60.97	3,316,393	-1.67(-2.66%)
Jul 25, 2007	62.67	62.99	62.00	62.64	2,582,801	+0.17(+0.27%)
Jul 24, 2007	63.39	63.44	62.23	62.47	3,316,750	-1.33(-2.08%)
Jul 23, 2007	63.92	64.01	63.72	63.80	1,165,830	+0.28(+0.43%)
Jul 20, 2007	64.34	64.41	63.39	63.52	2,361,322	-0.83(-1.28%)
Jul 19, 2007	64.52	64.65	64.21	64.35	954,592	+0.07(+0.11%)
Jul 18, 2007	64.23	64.34	63.73	64.28	2,656,604	-0.09(-0.14%)
Jul 17, 2007	64.49	64.77	64.36	64.36	1,620,972	-0.12(-0.18%)
Jul 16, 2007	64.65	64.84	64.41	64.48	1,237,846	-0.16(-0.25%)
Jul 13, 2007	64.45	64.86	64.36	64.64	2,014,036	+0.30(+0.47%)
Jul 12, 2007	63.51	64.44	63.46	64.33	1,590,885	+1.07(+1.68%)
Jul 11, 2007	62.86	63.31	62.73	63.27	2,347,340	+0.38(+0.61%)
Jul 10, 2007	63.60	63.66	62.88	62.88	3,062,941	-1.04(-1.63%)
Jul 09, 2007	63.94	64.04	63.70	63.93	1,417,428	+0.04(+0.07%)
Jul 06, 2007	63.68	63.94	63.46	63.88	1,442,786	+0.22(+0.35%)
Jul 05, 2007	63.83	63.83	63.38	63.66	1,892,446	-0.17(-0.27%)
Jul 03, 2007	63.75	63.91	63.69	63.83	911,551	+0.19(+0.30%)
Jul 02, 2007	63.23	63.65	63.10	63.65	1,779,306	+0.80(+1.27%)
Jun 29, 2007	63.08	63.45	62.43	62.85	2,328,060	-0.09(-0.14%)
Jun 28, 2007	62.86	63.46	62.80	62.94	2,870,826	-0.30(-0.47%)
Jun 27, 2007	62.19	63.25	62.20	63.23	2,654,590	+0.79(+1.26%)
Jun 26, 2007	63.15	63.26	62.41	62.44	3,178,963	-0.54(-0.85%)
Jun 25, 2007	63.16	63.63	62.68	62.98	2,511,576	-0.20(-0.32%)
Jun 22, 2007	63.88	63.92	63.04	63.18	3,434,199	-0.98(-1.52%)
Jun 21, 2007	63.64	64.16	63.31	64.16	2,170,268	+0.45(+0.71%)
Jun 20, 2007	64.90	64.90	63.65	63.71	2,267,292	-0.98(-1.51%)
Jun 19, 2007	64.46	64.80	64.40	64.69	1,481,302	+0.14(+0.22%)
Jun 18, 2007	64.81	64.85	64.53	64.54	1,937,300	-0.14(-0.22%)
Jun 15, 2007	64.71	64.96	64.62	64.69	965,683	+0.34(+0.53%)
Jun 14, 2007	64.04	64.49	63.98	64.35	1,289,739	+0.37(+0.58%)
Jun 13, 2007	63.33	63.98	63.26	63.98	1,816,952	+0.96(+1.52%)
Jun 12, 2007	63.52	63.83	63.02	63.02	1,325,071	-0.74(-1.16%)
Jun 11, 2007	63.57	64.01	63.42	63.76	1,490,687	+0.16(+0.25%)
Jun 08, 2007	62.88	63.63	62.77	63.60	993,204	+0.77(+1.22%)
Jun 07, 2007	63.91	64.07	62.80	62.83	1,922,809	-1.25(-1.94%)
Jun 06, 2007	64.46	64.49	63.94	64.08	1,493,172	-0.62(-0.96%)
Jun 05, 2007	64.87	64.90	64.47	64.70	1,662,515	-0.33(-0.50%)
Jun 04, 2007	64.84	65.11	64.79	65.03	1,208,587	+0.04(+0.06%)
Jun 01, 2007	64.85	65.10	64.76	64.99	1,199,754	+0.30(+0.47%)
May 31, 2007	64.92	65.01	64.59	64.69	3,408,942	-0.20(-0.30%)
May 30, 2007	64.02	64.90	63.96	64.88	1,289,739	+0.60(+0.94%)
May 29, 2007	64.20	64.44	64.02	64.28	2,845,113	+0.11(+0.17%)
May 25, 2007	63.98	64.23	63.88	64.17	1,225,011	+0.37(+0.58%)
May 24, 2007	64.58	64.72	63.73	63.81	1,523,186	-0.70(-1.09%)
May 23, 2007	64.70	64.92	64.47	64.51	1,397,390	-0.07(-0.11%)
May 22, 2007	64.63	64.87	64.45	64.58	1,266,829	-0.02(-0.03%)
May 21, 2007	64.57	64.86	64.52	64.60	1,854,524	+0.05(+0.08%)
May 18, 2007	64.31	64.55	64.25	64.55	1,036,208	+0.48(+0.75%)
May 17, 2007	64.02	64.33	63.89	64.07	967,870	-0.08(-0.12%)
May 16, 2007	63.79	64.15	63.70	64.15	1,176,568	+0.45(+0.70%)
May 15, 2007	63.74	64.15	63.57	63.70	1,615,728	+0.11(+0.17%)
May 14, 2007	63.69	63.88	63.41	63.60	714,635	-0.09(-0.15%)
May 11, 2007	63.23	63.73	63.23	63.69	916,163	+0.63(+1.00%)
May 10, 2007	63.67	63.69	62.99	63.06	810,831	-0.71(-1.11%)
May 09, 2007	63.55	63.91	63.50	63.77	1,296,640	+0.12(+0.19%)
May 08, 2007	63.47	63.65	63.29	63.65	847,405	+0.00(+0.00%)
May 07, 2007	63.57	63.71	63.54	63.65	986,109	+0.02(+0.03%)
May 04, 2007	63.53	63.69	63.33	63.62	790,474	+0.28(+0.43%)
May 03, 2007	63.14	63.41	63.06	63.35	885,586	+0.40(+0.63%)
May 02, 2007	62.66	63.10	62.63	62.95	838,519	+0.36(+0.57%)

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.