Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	68.14	69.39	67.16	67.30	13,959,828	-0.45(-0.66%)
Jul 30, 2007	66.77	67.93	65.49	67.74	14,145,276	+1.66(+2.50%)
Jul 27, 2007	67.31	69.00	65.95	66.09	21,143,142	-1.15(-1.71%)
Jul 26, 2007	68.20	69.39	66.21	67.24	18,419,492	-1.61(-2.34%)
Jul 25, 2007	67.70	69.12	66.37	68.85	14,486,976	+1.50(+2.23%)
Jul 24, 2007	68.21	68.73	67.14	67.35	13,680,698	-1.08(-1.58%)
Jul 23, 2007	70.05	70.05	68.23	68.43	14,581,237	-0.26(-0.37%)
Jul 20, 2007	67.82	69.40	67.42	68.69	25,571,410	+2.29(+3.46%)
Jul 19, 2007	65.35	66.50	65.22	66.39	15,387,065	+1.60(+2.47%)
Jul 18, 2007	63.60	64.97	62.90	64.80	13,677,811	+0.94(+1.48%)
Jul 17, 2007	64.30	65.22	63.11	63.85	13,035,355	-0.48(-0.74%)
Jul 16, 2007	63.95	64.83	63.45	64.33	12,265,259	+0.64(+1.00%)
Jul 13, 2007	62.76	64.11	62.20	63.69	12,014,895	+0.80(+1.28%)
Jul 12, 2007	62.49	62.93	61.81	62.88	12,237,380	+1.07(+1.74%)
Jul 11, 2007	61.65	62.42	61.18	61.81	12,826,856	-0.19(-0.31%)
Jul 10, 2007	62.98	62.93	61.71	62.00	13,156,677	-0.76(-1.21%)
Jul 09, 2007	62.35	63.03	62.10	62.76	9,629,288	+0.01(+0.01%)
Jul 06, 2007	62.86	63.35	62.37	62.76	9,997,494	+0.25(+0.40%)
Jul 05, 2007	62.01	63.23	61.89	62.51	9,299,449	+0.06(+0.10%)
Jul 03, 2007	61.71	62.76	61.80	62.44	5,271,589	+0.82(+1.33%)
Jul 02, 2007	60.68	61.63	59.97	61.63	12,609,014	+1.28(+2.12%)
Jun 29, 2007	61.08	62.03	59.97	60.35	16,618,310	-0.43(-0.71%)
Jun 28, 2007	61.95	62.40	60.55	60.78	13,770,855	-1.01(-1.63%)
Jun 27, 2007	60.73	62.07	60.43	61.79	18,582,380	+0.48(+0.79%)
Jun 26, 2007	61.81	62.20	61.01	61.31	17,745,610	-0.62(-1.00%)
Jun 25, 2007	62.95	62.86	61.57	61.93	27,499,682	-1.45(-2.29%)
Jun 22, 2007	61.10	63.38	60.75	63.38	78,489,072	+2.44(+4.01%)
Jun 21, 2007	60.46	61.22	59.96	60.93	13,516,014	+0.71(+1.18%)
Jun 20, 2007	60.43	60.75	59.27	60.22	16,340,571	-0.72(-1.18%)
Jun 19, 2007	60.71	61.58	60.28	60.94	11,231,934	+0.23(+0.37%)
Jun 18, 2007	59.94	60.87	59.42	60.71	10,559,575	+0.60(+1.00%)
Jun 15, 2007	60.35	60.64	60.02	60.11	13,530,089	+0.26(+0.44%)
Jun 14, 2007	58.28	60.01	58.28	59.84	10,382,231	+1.61(+2.77%)
Jun 13, 2007	56.45	58.39	56.04	58.23	12,332,875	+2.29(+4.09%)
Jun 12, 2007	56.64	57.56	55.88	55.94	10,421,219	-1.02(-1.80%)
Jun 11, 2007	55.60	57.63	55.60	56.97	10,038,240	+1.01(+1.80%)
Jun 08, 2007	55.06	56.13	55.03	55.96	12,314,351	+0.70(+1.26%)
Jun 07, 2007	56.41	57.06	55.26	55.26	11,513,686	-1.42(-2.51%)
Jun 06, 2007	55.96	57.15	56.09	56.68	13,166,821	+0.41(+0.73%)
Jun 05, 2007	56.80	56.99	55.87	56.27	10,326,970	-0.61(-1.07%)
Jun 04, 2007	55.15	57.12	55.07	56.88	10,085,218	+1.33(+2.39%)
Jun 01, 2007	55.56	56.35	55.21	55.55	11,569,965	+0.23(+0.41%)
May 31, 2007	56.66	57.04	55.23	55.33	15,858,727	-1.45(-2.55%)
May 30, 2007	55.06	56.77	55.06	56.77	9,585,993	+1.44(+2.61%)
May 29, 2007	56.03	56.25	55.01	55.33	10,240,836	-0.97(-1.72%)
May 25, 2007	56.27	56.77	55.65	56.30	7,849,574	+0.28(+0.49%)
May 24, 2007	57.25	57.70	55.62	56.02	12,119,211	-1.24(-2.17%)
May 23, 2007	56.34	58.14	56.21	57.26	12,778,769	+1.06(+1.88%)
May 22, 2007	57.26	57.36	55.92	56.21	10,476,850	-0.73(-1.29%)
May 21, 2007	56.62	57.55	56.16	56.94	14,071,670	+0.53(+0.93%)
May 18, 2007	56.01	56.59	55.77	56.41	13,613,496	+0.49(+0.88%)
May 17, 2007	54.17	56.26	54.14	55.92	15,565,799	+1.57(+2.89%)
May 16, 2007	53.66	54.39	53.12	54.35	10,663,317	+0.70(+1.31%)
May 15, 2007	52.97	54.61	52.76	53.65	11,698,659	+0.55(+1.03%)
May 14, 2007	52.85	53.61	52.82	53.10	8,169,370	+0.26(+0.48%)
May 11, 2007	52.15	52.98	51.61	52.85	9,784,258	+1.04(+2.00%)
May 10, 2007	52.83	53.21	51.73	51.81	7,918,236	-1.02(-1.92%)
May 09, 2007	52.75	53.14	51.91	52.82	11,379,434	-0.20(-0.38%)
May 08, 2007	53.17	53.26	52.26	53.02	9,614,147	-0.26(-0.49%)
May 07, 2007	52.93	53.43	52.65	53.29	8,599,144	+0.28(+0.52%)
May 04, 2007	53.12	54.00	52.70	53.01	12,594,934	-0.11(-0.21%)
May 03, 2007	52.55	53.35	52.36	53.12	11,377,310	+0.58(+1.10%)
May 02, 2007	52.68	53.19	52.02	52.55	13,195,121	+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.