Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	66.90	68.12	65.94	66.07	14,218,276	-0.44(-0.66%)
Jul 30, 2007	65.56	66.69	64.30	66.51	14,407,158	+1.63(+2.50%)
Jul 27, 2007	66.09	67.75	64.75	64.89	21,534,580	-1.13(-1.71%)
Jul 26, 2007	66.96	68.12	65.01	66.02	18,760,506	-1.58(-2.34%)
Jul 25, 2007	66.47	67.87	65.16	67.60	14,755,184	+1.47(+2.23%)
Jul 24, 2007	66.97	67.48	65.92	66.13	13,933,979	-1.06(-1.58%)
Jul 23, 2007	68.77	68.78	66.99	67.19	14,851,190	-0.25(-0.37%)
Jul 20, 2007	66.59	68.14	66.19	67.44	26,044,832	+2.25(+3.46%)
Jul 19, 2007	64.16	65.29	64.04	65.19	15,671,937	+1.57(+2.47%)
Jul 18, 2007	62.45	63.79	61.76	63.62	13,931,038	+0.93(+1.48%)
Jul 17, 2007	63.13	64.03	61.96	62.69	13,276,688	-0.47(-0.74%)
Jul 16, 2007	62.79	63.65	62.29	63.16	12,492,335	+0.63(+1.00%)
Jul 13, 2007	61.62	62.95	61.07	62.53	12,237,335	+0.79(+1.28%)
Jul 12, 2007	61.35	61.79	60.69	61.74	12,463,939	+1.05(+1.74%)
Jul 11, 2007	60.53	61.29	60.07	60.69	13,064,329	-0.19(-0.31%)
Jul 10, 2007	61.84	61.78	60.58	60.88	13,400,256	-0.75(-1.21%)
Jul 09, 2007	61.22	61.89	60.97	61.62	9,807,562	+0.01(+0.01%)
Jul 06, 2007	61.72	62.20	61.24	61.62	10,182,585	+0.24(+0.40%)
Jul 05, 2007	60.88	62.08	60.77	61.37	9,471,617	+0.06(+0.10%)
Jul 03, 2007	60.59	61.62	60.68	61.31	5,369,185	+0.80(+1.33%)
Jul 02, 2007	59.58	60.51	58.88	60.51	12,842,454	+1.26(+2.12%)
Jun 29, 2007	59.97	60.90	58.88	59.25	16,925,978	-0.43(-0.71%)
Jun 28, 2007	60.83	61.27	59.45	59.68	14,025,805	-0.99(-1.63%)
Jun 27, 2007	59.62	60.94	59.34	60.67	18,926,410	+0.47(+0.79%)
Jun 26, 2007	60.69	61.07	59.90	60.19	18,074,148	-0.61(-1.00%)
Jun 25, 2007	61.80	61.72	60.45	60.80	28,008,804	-1.42(-2.29%)
Jun 22, 2007	59.99	62.22	59.64	62.22	79,942,200	+2.40(+4.01%)
Jun 21, 2007	59.36	60.11	58.87	59.82	13,766,246	+0.70(+1.18%)
Jun 20, 2007	59.33	59.65	58.19	59.13	16,643,096	-0.70(-1.18%)
Jun 19, 2007	59.61	60.46	59.19	59.83	11,439,880	+0.22(+0.37%)
Jun 18, 2007	58.85	59.76	58.34	59.61	10,755,072	+0.59(+1.00%)
Jun 15, 2007	59.25	59.54	58.93	59.01	13,780,581	+0.26(+0.44%)
Jun 14, 2007	57.22	58.92	57.22	58.76	10,574,445	+1.58(+2.77%)
Jun 13, 2007	55.43	57.33	55.02	57.17	12,561,203	+2.25(+4.09%)
Jun 12, 2007	55.61	56.51	54.86	54.93	10,614,154	-1.00(-1.80%)
Jun 11, 2007	54.59	56.59	54.59	55.93	10,224,085	+0.99(+1.80%)
Jun 08, 2007	54.06	55.11	54.03	54.94	12,542,336	+0.68(+1.26%)
Jun 07, 2007	55.39	56.02	54.26	54.26	11,726,848	-1.40(-2.51%)
Jun 06, 2007	54.95	56.11	55.07	55.65	13,410,588	+0.40(+0.73%)
Jun 05, 2007	55.77	55.96	54.85	55.25	10,518,161	-0.60(-1.07%)
Jun 04, 2007	54.15	56.08	54.07	55.85	10,271,933	+1.30(+2.39%)
Jun 01, 2007	54.55	55.32	54.21	54.54	11,784,168	+0.22(+0.41%)
May 31, 2007	55.63	56.01	54.23	54.32	16,152,331	-1.42(-2.55%)
May 30, 2007	54.05	55.74	54.05	55.74	9,763,465	+1.42(+2.61%)
May 29, 2007	55.01	55.23	54.01	54.33	10,430,432	-0.95(-1.72%)
May 25, 2007	55.25	55.74	54.63	55.28	7,994,899	+0.27(+0.49%)
May 24, 2007	56.21	56.65	54.61	55.00	12,343,583	-1.22(-2.17%)
May 23, 2007	55.32	57.08	55.18	56.22	13,015,352	+1.04(+1.88%)
May 22, 2007	56.22	56.31	54.91	55.18	10,670,815	-0.72(-1.29%)
May 21, 2007	55.59	56.50	55.14	55.90	14,332,189	+0.52(+0.93%)
May 18, 2007	54.99	55.56	54.75	55.39	13,865,532	+0.48(+0.88%)
May 17, 2007	53.19	55.23	53.15	54.91	15,853,981	+1.54(+2.89%)
May 16, 2007	52.68	53.41	52.15	53.36	10,860,735	+0.69(+1.31%)
May 15, 2007	52.00	53.62	51.80	52.67	11,915,245	+0.54(+1.03%)
May 14, 2007	51.89	52.63	51.86	52.14	8,320,616	+0.25(+0.48%)
May 11, 2007	51.20	52.02	50.67	51.89	9,965,401	+1.02(+2.00%)
May 10, 2007	51.87	52.24	50.79	50.87	8,064,832	-1.00(-1.92%)
May 09, 2007	51.79	52.18	50.97	51.86	11,590,110	-0.20(-0.38%)
May 08, 2007	52.21	52.30	51.31	52.06	9,792,140	-0.26(-0.49%)
May 07, 2007	51.97	52.46	51.70	52.32	8,758,347	+0.27(+0.52%)
May 04, 2007	52.16	53.02	51.74	52.05	12,828,113	-0.11(-0.21%)
May 03, 2007	51.59	52.38	51.40	52.16	11,587,947	+0.57(+1.10%)
May 02, 2007	51.72	52.23	51.08	51.59	13,439,412	+0.09(+0.18%)

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.