Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	61.72	65.19	61.53	61.63	1,510,300	-0.09(-0.15%)
Jul 30, 2007	59.60	61.96	59.55	61.72	1,281,907	+2.16(+3.63%)
Jul 27, 2007	60.23	61.00	58.49	59.56	1,537,308	-1.29(-2.12%)
Jul 26, 2007	61.19	61.78	59.50	60.85	1,881,637	-1.70(-2.72%)
Jul 25, 2007	64.30	64.39	61.26	62.55	2,300,637	-2.43(-3.74%)
Jul 24, 2007	66.46	67.15	64.50	64.98	2,350,232	-0.71(-1.08%)
Jul 23, 2007	66.24	67.39	65.31	65.69	1,255,800	-0.16(-0.24%)
Jul 20, 2007	65.83	66.32	65.22	65.85	910,100	-0.11(-0.17%)
Jul 19, 2007	66.59	67.06	65.77	65.96	959,200	-0.12(-0.18%)
Jul 18, 2007	64.88	66.28	64.76	66.08	1,078,045	+0.53(+0.81%)
Jul 17, 2007	64.84	65.67	64.57	65.55	1,109,800	+1.64(+2.57%)
Jul 16, 2007	63.57	64.80	63.50	63.91	1,075,900	-0.67(-1.04%)
Jul 13, 2007	64.24	65.85	63.86	64.58	1,667,035	+0.77(+1.21%)
Jul 12, 2007	62.36	64.24	62.36	63.81	1,637,600	+1.80(+2.90%)
Jul 11, 2007	60.90	62.01	60.72	62.01	1,092,500	+1.12(+1.84%)
Jul 10, 2007	61.13	61.81	60.04	60.89	1,312,200	-0.24(-0.39%)
Jul 09, 2007	60.33	62.08	59.80	61.13	1,350,000	+1.54(+2.58%)
Jul 06, 2007	59.38	60.15	59.09	59.59	924,303	+0.40(+0.68%)
Jul 05, 2007	59.40	59.26	58.48	59.19	897,700	-0.21(-0.35%)
Jul 03, 2007	59.50	59.64	58.52	59.40	560,500	+0.83(+1.42%)
Jul 02, 2007	57.89	59.18	57.50	58.57	832,700	+1.06(+1.84%)
Jun 29, 2007	57.11	57.94	57.00	57.51	841,100	+0.56(+0.98%)
Jun 28, 2007	57.40	57.46	56.76	56.95	605,900	-0.46(-0.80%)
Jun 27, 2007	56.22	57.41	55.04	57.41	737,190	+0.91(+1.61%)
Jun 26, 2007	57.51	57.64	56.26	56.50	670,825	-0.80(-1.40%)
Jun 25, 2007	57.20	58.96	56.95	57.30	1,133,500	+0.59(+1.04%)
Jun 22, 2007	57.71	58.21	56.71	56.71	872,400	-1.03(-1.78%)
Jun 21, 2007	57.27	57.74	56.54	57.74	516,400	+0.23(+0.40%)
Jun 20, 2007	58.35	58.70	57.32	57.51	717,500	-0.80(-1.37%)
Jun 19, 2007	58.46	58.70	58.03	58.31	539,900	-0.61(-1.04%)
Jun 18, 2007	59.87	59.91	58.74	58.92	560,200	-0.60(-1.01%)
Jun 15, 2007	59.56	60.00	59.08	59.52	973,100	+0.58(+0.98%)
Jun 14, 2007	57.45	59.12	57.25	58.94	1,414,500	+2.13(+3.75%)
Jun 13, 2007	55.70	56.81	55.67	56.81	624,600	+1.39(+2.51%)
Jun 12, 2007	54.70	56.09	54.70	55.42	924,700	-1.11(-1.96%)
Jun 11, 2007	56.19	56.91	55.73	56.53	654,100	+0.58(+1.04%)
Jun 08, 2007	54.50	56.00	53.66	55.95	1,193,000	+1.32(+2.42%)
Jun 07, 2007	58.05	58.05	54.52	54.63	1,859,900	-3.35(-5.78%)
Jun 06, 2007	59.77	59.99	57.62	57.98	1,588,600	-1.16(-1.96%)
Jun 05, 2007	59.77	59.71	58.84	59.14	1,010,300	-0.33(-0.55%)
Jun 04, 2007	58.93	59.62	58.59	59.47	760,100	+0.51(+0.86%)
Jun 01, 2007	58.50	59.01	58.40	58.96	1,162,110	+1.01(+1.74%)
May 31, 2007	57.72	58.65	57.24	57.95	1,205,800	+0.37(+0.64%)
May 30, 2007	56.10	57.58	55.76	57.58	906,400	+1.30(+2.31%)
May 29, 2007	56.00	56.77	56.00	56.28	801,800	+1.16(+2.10%)
May 25, 2007	55.08	55.94	54.54	55.12	829,200	+0.43(+0.79%)
May 24, 2007	56.30	57.11	54.56	54.69	710,020	-1.60(-2.84%)
May 23, 2007	56.31	57.27	56.20	56.29	693,400	+0.53(+0.95%)
May 22, 2007	57.65	56.49	55.50	55.76	584,100	+0.54(+0.98%)
May 21, 2007	54.97	55.75	54.86	55.22	640,600	+0.12(+0.22%)
May 18, 2007	54.80	55.55	54.50	55.10	699,400	+0.37(+0.68%)
May 17, 2007	54.00	55.11	53.59	54.73	648,900	+0.73(+1.35%)
May 16, 2007	53.62	54.05	53.40	54.00	600,900	+0.64(+1.20%)
May 15, 2007	53.75	54.15	53.25	53.36	704,600	-0.08(-0.15%)
May 14, 2007	53.57	54.07	53.16	53.44	595,800	-0.31(-0.58%)
May 11, 2007	54.30	54.50	53.48	53.75	781,500	-0.24(-0.44%)
May 10, 2007	54.71	55.37	53.80	53.99	1,029,500	-0.76(-1.39%)
May 09, 2007	53.74	55.07	53.58	54.75	873,900	+1.26(+2.36%)
May 08, 2007	53.67	53.88	52.51	53.49	640,900	+0.11(+0.21%)
May 07, 2007	52.52	53.56	52.51	53.38	872,000	+1.01(+1.93%)
May 04, 2007	52.36	52.50	51.87	52.37	540,600	+0.11(+0.21%)
May 03, 2007	51.60	52.40	51.60	52.26	681,000	+0.58(+1.12%)
May 02, 2007	50.96	52.06	50.94	51.68	619,900	+1.25(+2.48%)

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.