Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	56.75	56.75	54.99	55.06	613,800	-0.27(-0.49%)
Jul 30, 2007	55.00	55.53	53.94	55.33	894,200	+0.45(+0.82%)
Jul 27, 2007	55.68	56.99	54.84	54.88	1,273,500	-1.14(-2.03%)
Jul 26, 2007	57.50	57.50	54.95	56.02	684,200	-1.55(-2.69%)
Jul 25, 2007	58.52	58.68	56.64	57.57	847,800	-0.70(-1.20%)
Jul 24, 2007	59.30	59.42	57.87	58.27	823,900	-1.46(-2.44%)
Jul 23, 2007	61.40	61.49	59.64	59.73	638,200	-0.99(-1.63%)
Jul 20, 2007	60.96	61.23	60.30	60.72	710,900	-0.24(-0.39%)
Jul 19, 2007	60.35	61.10	60.35	60.96	694,600	+1.22(+2.04%)
Jul 18, 2007	59.89	59.90	59.09	59.74	798,700	-0.19(-0.32%)
Jul 17, 2007	60.90	61.42	59.93	59.93	476,500	-0.52(-0.86%)
Jul 16, 2007	61.39	61.50	60.03	60.45	368,400	-1.05(-1.71%)
Jul 13, 2007	61.15	61.70	61.09	61.50	238,900	-0.08(-0.13%)
Jul 12, 2007	61.63	62.02	60.81	61.58	630,100	+0.52(+0.85%)
Jul 11, 2007	60.78	61.20	60.74	61.06	568,100	-0.34(-0.55%)
Jul 10, 2007	61.95	62.28	61.25	61.40	491,500	-0.99(-1.59%)
Jul 09, 2007	62.10	62.57	61.92	62.39	428,600	+0.49(+0.79%)
Jul 06, 2007	61.50	62.38	61.65	61.90	435,500	+0.16(+0.26%)
Jul 05, 2007	62.36	62.63	60.62	61.74	694,400	-0.07(-0.11%)
Jul 03, 2007	62.60	62.90	61.78	61.81	354,800	-0.78(-1.25%)
Jul 02, 2007	63.00	63.00	62.23	62.59	839,600	-0.32(-0.51%)
Jun 29, 2007	62.66	63.95	62.59	62.91	797,500	+0.27(+0.43%)
Jun 28, 2007	64.62	64.62	62.55	62.64	484,700	-0.83(-1.31%)
Jun 27, 2007	63.35	63.47	62.26	63.47	850,323	+0.12(+0.19%)
Jun 26, 2007	63.88	64.27	63.03	63.35	676,300	-0.69(-1.08%)
Jun 25, 2007	64.24	64.70	63.70	64.04	624,100	-0.32(-0.50%)
Jun 22, 2007	64.94	65.07	63.70	64.36	677,900	-0.48(-0.74%)
Jun 21, 2007	64.11	65.15	63.86	64.84	336,000	+1.15(+1.81%)
Jun 20, 2007	65.05	65.65	63.61	63.69	456,700	-1.30(-2.00%)
Jun 19, 2007	64.93	65.27	64.21	64.99	357,500	+0.21(+0.32%)
Jun 18, 2007	64.16	64.89	63.91	64.78	390,500	+1.10(+1.73%)
Jun 15, 2007	63.95	64.16	63.61	63.68	377,600	+0.24(+0.38%)
Jun 14, 2007	62.79	63.54	62.79	63.44	391,200	+1.13(+1.81%)
Jun 13, 2007	62.00	62.57	61.65	62.31	512,200	+0.34(+0.55%)
Jun 12, 2007	62.38	62.98	61.97	61.97	438,200	-0.66(-1.05%)
Jun 11, 2007	62.27	63.29	62.00	62.63	285,600	+0.52(+0.84%)
Jun 08, 2007	60.60	62.16	60.60	62.11	408,400	+0.66(+1.07%)
Jun 07, 2007	61.85	62.50	61.34	61.45	656,000	-0.15(-0.24%)
Jun 06, 2007	61.89	62.10	61.09	61.60	438,200	-0.29(-0.47%)
Jun 05, 2007	61.96	62.17	61.41	61.89	557,400	-0.72(-1.15%)
Jun 04, 2007	61.70	62.90	61.70	62.61	372,800	+0.96(+1.56%)
Jun 01, 2007	61.62	61.99	61.40	61.65	330,200	+0.04(+0.06%)
May 31, 2007	61.55	62.11	61.20	61.61	435,400	+0.14(+0.23%)
May 30, 2007	59.50	61.69	59.50	61.47	679,700	+1.41(+2.35%)
May 29, 2007	60.08	60.39	59.61	60.06	328,300	-0.02(-0.03%)
May 25, 2007	59.75	60.18	59.65	60.08	235,800	+0.85(+1.44%)
May 24, 2007	60.30	60.76	58.82	59.23	518,000	-1.07(-1.77%)
May 23, 2007	60.20	60.93	60.10	60.30	554,400	+0.46(+0.77%)
May 22, 2007	59.95	60.21	59.64	59.84	616,100	+0.24(+0.40%)
May 21, 2007	59.85	59.99	59.11	59.60	460,600	+0.65(+1.10%)
May 18, 2007	57.91	59.11	57.91	58.95	599,056	+1.03(+1.78%)
May 17, 2007	56.90	58.23	56.74	57.92	430,900	+1.09(+1.92%)
May 16, 2007	56.60	56.88	55.52	56.83	628,300	+0.12(+0.21%)
May 15, 2007	56.53	57.35	56.11	56.71	896,800	-0.02(-0.04%)
May 14, 2007	57.00	57.15	56.24	56.73	323,900	+0.05(+0.09%)
May 11, 2007	56.04	56.90	55.64	56.68	352,300	+0.91(+1.63%)
May 10, 2007	56.90	57.03	55.53	55.77	576,070	-1.08(-1.90%)
May 09, 2007	56.60	56.90	55.85	56.85	562,100	+0.15(+0.26%)
May 08, 2007	57.45	57.47	56.32	56.70	763,500	-0.90(-1.56%)
May 07, 2007	58.16	58.18	57.48	57.60	466,200	-0.56(-0.96%)
May 04, 2007	57.40	58.86	57.40	58.16	695,100	+0.53(+0.92%)
May 03, 2007	57.00	57.83	56.83	57.63	868,600	-0.57(-0.98%)
May 02, 2007	57.68	58.45	57.60	58.20	373,400	+0.48(+0.83%)

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.