Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	70.99	71.00	68.70	68.70	1,938,670	-1.79(-2.54%)
Jul 30, 2007	71.35	71.92	70.48	70.49	2,107,200	-0.51(-0.72%)
Jul 27, 2007	68.92	71.39	68.78	71.00	2,055,555	+1.93(+2.79%)
Jul 26, 2007	71.41	72.48	61.25	69.07	4,175,416	-4.61(-6.26%)
Jul 25, 2007	73.70	74.56	73.17	73.68	1,303,268	+0.42(+0.57%)
Jul 24, 2007	74.07	74.69	73.16	73.26	811,977	-1.21(-1.62%)
Jul 23, 2007	74.15	74.67	73.57	74.47	702,746	+1.01(+1.37%)
Jul 20, 2007	74.48	74.54	73.39	73.46	780,905	-1.04(-1.40%)
Jul 19, 2007	73.60	74.60	73.30	74.50	737,700	+1.48(+2.03%)
Jul 18, 2007	73.29	73.33	72.24	73.02	635,500	-0.42(-0.57%)
Jul 17, 2007	73.30	73.99	73.29	73.44	618,000	+0.10(+0.14%)
Jul 16, 2007	73.18	73.64	72.98	73.34	426,600	-0.08(-0.11%)
Jul 13, 2007	73.10	73.69	72.90	73.42	377,800	+0.05(+0.07%)
Jul 12, 2007	72.66	73.37	72.36	73.37	532,800	+1.01(+1.40%)
Jul 11, 2007	71.23	72.41	71.00	72.36	508,100	+0.93(+1.30%)
Jul 10, 2007	72.40	72.45	71.42	71.43	747,800	-1.19(-1.64%)
Jul 09, 2007	72.49	72.88	72.01	72.62	524,500	+0.50(+0.69%)
Jul 06, 2007	72.10	72.23	71.70	72.12	368,300	-0.13(-0.18%)
Jul 05, 2007	71.66	72.35	71.57	72.25	382,700	+0.64(+0.89%)
Jul 03, 2007	71.61	71.99	71.39	71.61	248,200	+0.00(+0.00%)
Jul 02, 2007	71.10	71.61	71.00	71.61	485,800	+0.97(+1.37%)
Jun 29, 2007	70.50	71.32	70.36	70.64	691,300	+0.33(+0.47%)
Jun 28, 2007	69.75	70.80	69.70	70.31	555,400	+0.41(+0.59%)
Jun 27, 2007	69.70	69.95	69.40	69.90	828,300	-0.18(-0.26%)
Jun 26, 2007	70.40	70.71	69.88	70.08	612,131	-0.18(-0.26%)
Jun 25, 2007	70.50	71.08	69.90	70.26	558,100	-0.18(-0.26%)
Jun 22, 2007	71.03	71.17	69.87	70.44	914,100	-0.84(-1.18%)
Jun 21, 2007	71.33	71.63	70.41	71.28	518,114	+0.02(+0.03%)
Jun 20, 2007	72.00	72.28	71.19	71.26	809,000	-0.73(-1.01%)
Jun 19, 2007	71.40	72.00	71.27	71.99	632,000	+0.84(+1.18%)
Jun 18, 2007	71.75	71.93	71.02	71.15	509,000	-0.80(-1.11%)
Jun 15, 2007	71.35	72.00	71.35	71.95	1,064,200	+0.94(+1.32%)
Jun 14, 2007	70.35	71.16	69.68	71.01	797,200	+0.54(+0.77%)
Jun 13, 2007	69.40	70.50	69.36	70.47	955,300	+1.49(+2.16%)
Jun 12, 2007	68.76	69.50	68.55	68.98	1,020,800	-0.13(-0.19%)
Jun 11, 2007	69.76	70.50	68.96	69.11	641,700	-0.65(-0.93%)
Jun 08, 2007	68.00	69.76	67.73	69.76	994,600	+1.50(+2.20%)
Jun 07, 2007	69.44	69.47	68.25	68.26	707,710	-1.25(-1.80%)
Jun 06, 2007	70.00	70.00	69.25	69.51	660,700	-0.51(-0.73%)
Jun 05, 2007	70.12	70.39	69.83	70.02	731,000	-0.47(-0.67%)
Jun 04, 2007	70.17	71.12	70.16	70.49	685,200	-0.31(-0.44%)
Jun 01, 2007	70.90	71.18	70.54	70.80	832,839	+0.13(+0.18%)
May 31, 2007	70.48	70.67	70.14	70.67	899,750	+0.19(+0.27%)
May 30, 2007	69.54	70.48	69.34	70.48	1,751,371	+0.90(+1.29%)
May 29, 2007	69.30	69.82	69.14	69.58	1,345,200	+0.42(+0.61%)
May 25, 2007	68.57	69.32	68.40	69.16	737,200	+0.53(+0.77%)
May 24, 2007	68.06	69.00	68.06	68.63	1,571,300	+0.52(+0.76%)
May 23, 2007	68.51	68.51	67.53	68.11	1,325,650	-0.21(-0.31%)
May 22, 2007	68.81	68.81	68.29	68.32	961,752	-0.49(-0.71%)
May 21, 2007	68.52	68.99	68.41	68.81	1,267,976	+0.29(+0.42%)
May 18, 2007	68.15	68.65	68.12	68.52	1,148,200	+0.73(+1.08%)
May 17, 2007	67.53	68.21	67.51	67.79	831,000	+0.26(+0.39%)
May 16, 2007	67.25	67.79	67.12	67.53	690,212	+0.61(+0.91%)
May 15, 2007	67.24	67.88	66.85	66.92	999,600	-0.32(-0.48%)
May 14, 2007	66.28	67.88	66.33	67.24	1,372,200	+0.96(+1.45%)
May 11, 2007	66.00	66.41	65.50	66.28	700,800	+0.36(+0.55%)
May 10, 2007	66.68	66.80	65.88	65.92	875,928	-0.92(-1.38%)
May 09, 2007	66.05	67.07	65.87	66.84	1,127,973	+0.80(+1.21%)
May 08, 2007	66.31	66.31	65.79	66.04	678,200	-0.27(-0.41%)
May 07, 2007	66.09	66.65	65.75	66.31	1,065,965	+0.22(+0.33%)
May 04, 2007	66.32	66.50	65.79	66.09	889,926	-0.30(-0.45%)
May 03, 2007	66.21	66.75	66.01	66.39	787,299	+0.43(+0.65%)
May 02, 2007	65.56	66.58	65.46	65.96	626,100	+0.53(+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.