Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	59.09	59.09	57.24	57.38	2,196,663	-0.89(-1.52%)
Jul 30, 2007	59.27	60.71	57.37	58.27	3,142,787	+0.24(+0.42%)
Jul 27, 2007	57.46	58.26	56.48	58.03	2,433,465	+0.30(+0.53%)
Jul 26, 2007	57.29	58.06	56.08	57.72	3,031,464	-0.47(-0.82%)
Jul 25, 2007	58.02	59.02	57.30	58.20	2,514,729	-0.46(-0.78%)
Jul 24, 2007	59.69	60.48	57.81	58.66	3,492,949	-1.33(-2.22%)
Jul 23, 2007	60.59	60.60	59.82	59.99	1,391,372	+0.12(+0.19%)
Jul 20, 2007	60.30	61.06	59.65	59.87	2,474,828	-0.41(-0.68%)
Jul 19, 2007	60.29	61.04	59.99	60.29	2,956,181	-0.88(-1.43%)
Jul 18, 2007	59.09	61.50	58.92	61.16	6,687,308	+5.47(+9.82%)
Jul 17, 2007	57.30	57.82	55.67	55.69	1,174,256	-0.51(-0.91%)
Jul 16, 2007	54.70	56.27	54.67	56.20	1,520,033	+1.51(+2.77%)
Jul 13, 2007	55.12	55.24	54.62	54.69	1,118,972	-0.67(-1.21%)
Jul 12, 2007	55.51	55.62	55.14	55.36	1,264,609	-0.04(-0.08%)
Jul 11, 2007	55.16	55.59	55.14	55.41	1,451,570	+0.25(+0.45%)
Jul 10, 2007	55.78	55.93	54.71	55.16	2,291,441	-0.79(-1.41%)
Jul 09, 2007	56.49	56.72	55.79	55.94	690,101	-0.63(-1.11%)
Jul 06, 2007	56.41	56.80	56.20	56.57	970,915	+0.18(+0.32%)
Jul 05, 2007	56.75	56.84	55.86	56.39	1,233,672	-0.16(-0.29%)
Jul 03, 2007	56.62	57.18	56.29	56.55	957,140	+0.38(+0.67%)
Jul 02, 2007	54.95	56.23	54.89	56.18	1,348,683	+1.64(+3.00%)
Jun 29, 2007	55.51	55.70	54.26	54.54	1,297,258	-0.98(-1.76%)
Jun 28, 2007	55.42	56.05	55.16	55.51	1,156,185	+0.16(+0.29%)
Jun 27, 2007	54.58	55.47	54.42	55.35	1,750,662	+0.53(+0.96%)
Jun 26, 2007	55.19	55.48	54.71	54.82	1,513,890	-0.36(-0.65%)
Jun 25, 2007	55.07	55.99	54.99	55.18	1,445,650	+0.57(+1.05%)
Jun 22, 2007	54.80	55.09	54.43	54.61	1,212,452	-0.43(-0.78%)
Jun 21, 2007	54.81	55.13	54.49	55.04	1,522,043	+0.22(+0.41%)
Jun 20, 2007	56.32	57.12	54.80	54.81	1,632,723	-0.81(-1.46%)
Jun 19, 2007	55.58	56.19	55.16	55.63	1,549,741	-0.38(-0.67%)
Jun 18, 2007	54.41	56.50	53.89	56.01	2,776,266	+2.11(+3.92%)
Jun 15, 2007	54.89	55.28	53.44	53.89	3,781,543	-0.56(-1.02%)
Jun 14, 2007	54.99	55.39	54.23	54.45	1,503,838	-0.64(-1.15%)
Jun 13, 2007	56.02	56.02	54.19	55.08	3,871,896	-0.93(-1.66%)
Jun 12, 2007	56.59	56.81	56.01	56.01	1,221,052	-0.64(-1.14%)
Jun 11, 2007	56.51	56.86	56.10	56.66	942,509	+0.15(+0.27%)
Jun 08, 2007	56.10	56.52	55.33	56.51	1,605,918	+0.41(+0.73%)
Jun 07, 2007	55.87	56.63	55.72	56.10	1,908,258	+0.22(+0.40%)
Jun 06, 2007	56.71	57.03	55.54	55.87	1,113,276	-0.72(-1.27%)
Jun 05, 2007	56.88	57.20	56.06	56.59	1,775,010	-0.30(-0.54%)
Jun 04, 2007	56.32	56.95	56.26	56.89	1,423,313	+0.48(+0.86%)
Jun 01, 2007	55.76	56.46	55.44	56.41	1,620,996	+0.85(+1.53%)
May 31, 2007	56.58	56.71	55.31	55.56	2,494,621	-0.85(-1.51%)
May 30, 2007	56.68	57.23	56.21	56.41	1,684,768	-0.26(-0.46%)
May 29, 2007	56.76	57.28	56.33	56.67	994,220	-0.16(-0.28%)
May 25, 2007	56.74	57.16	56.48	56.83	899,287	+0.15(+0.27%)
May 24, 2007	56.61	56.92	56.02	56.68	1,326,393	-0.02(-0.03%)
May 23, 2007	57.39	57.52	56.51	56.70	1,212,675	-0.42(-0.74%)
May 22, 2007	57.66	57.66	56.61	57.12	1,573,641	-0.32(-0.56%)
May 21, 2007	57.88	57.93	57.21	57.44	1,563,590	-0.64(-1.09%)
May 18, 2007	58.60	58.71	57.53	58.07	1,530,196	-0.47(-0.80%)
May 17, 2007	58.88	59.28	58.04	58.54	1,270,975	-0.38(-0.65%)
May 16, 2007	58.98	59.33	58.66	58.92	838,419	+0.13(+0.23%)
May 15, 2007	58.69	59.29	58.31	58.79	1,242,607	+0.11(+0.18%)
May 14, 2007	57.66	59.08	57.65	58.68	1,420,797	+1.02(+1.77%)
May 11, 2007	57.39	58.34	57.21	57.66	1,171,464	+0.33(+0.58%)
May 10, 2007	57.68	58.13	56.89	57.33	1,405,667	-0.47(-0.81%)
May 09, 2007	56.91	58.19	56.73	57.80	1,323,802	+0.89(+1.56%)
May 08, 2007	56.77	57.38	56.27	56.91	1,862,911	-0.33(-0.58%)
May 07, 2007	57.84	58.10	57.05	57.24	1,634,398	-0.48(-0.84%)
May 04, 2007	56.99	58.16	56.82	57.72	1,900,432	+0.90(+1.58%)
May 03, 2007	57.75	57.97	56.72	56.83	1,421,862	-0.68(-1.18%)
May 02, 2007	56.41	57.86	56.26	57.51	1,493,242	+1.10(+1.95%)

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.