Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	64.54	64.60	61.60	62.02	7,245,637	-2.14(-3.33%)
Jul 30, 2007	63.30	64.16	62.80	64.15	7,657,123	+1.69(+2.70%)
Jul 27, 2007	60.39	63.67	59.78	62.47	14,685,587	+2.13(+3.53%)
Jul 26, 2007	60.84	61.15	58.66	60.33	11,328,513	-1.12(-1.83%)
Jul 25, 2007	61.96	62.63	60.55	61.46	7,902,698	-0.17(-0.27%)
Jul 24, 2007	62.52	62.84	61.29	61.62	9,150,653	-1.19(-1.89%)
Jul 23, 2007	63.08	63.79	62.32	62.81	5,113,729	-0.27(-0.43%)
Jul 20, 2007	64.23	64.35	63.00	63.08	6,387,119	-1.12(-1.75%)
Jul 19, 2007	64.69	65.66	64.14	64.21	5,114,620	-1.40(-2.14%)
Jul 18, 2007	65.61	65.61	65.61	65.61	0	+0.00(+0.00%)
Jul 17, 2007	65.61	65.61	65.61	65.61	0	+0.00(+0.00%)
Jul 16, 2007	65.61	65.61	65.61	65.61	0	+0.00(+0.00%)
Jul 13, 2007	65.78	65.89	65.13	65.61	6,362,761	-0.37(-0.56%)
Jul 12, 2007	65.19	66.29	65.09	65.98	14,911,224	+0.87(+1.34%)
Jul 11, 2007	62.59	65.39	62.26	65.11	39,808,688	+2.16(+3.43%)
Jul 10, 2007	63.98	64.03	62.87	62.95	9,699,158	-1.10(-1.71%)
Jul 09, 2007	64.32	65.33	63.65	64.05	11,371,454	-0.47(-0.73%)
Jul 06, 2007	62.10	64.82	61.08	64.52	16,285,534	+2.14(+3.44%)
Jul 05, 2007	60.84	62.37	60.54	62.37	4,563,157	+1.83(+3.03%)
Jul 03, 2007	60.50	60.92	60.17	60.54	3,593,864	+0.77(+1.29%)
Jul 02, 2007	60.48	60.49	59.70	59.77	3,841,533	-0.21(-0.35%)
Jun 29, 2007	60.67	61.17	59.69	59.98	3,397,868	-0.69(-1.13%)
Jun 28, 2007	60.86	61.42	60.46	60.67	3,243,877	-0.19(-0.31%)
Jun 27, 2007	59.27	60.91	59.05	60.86	4,782,940	+1.26(+2.12%)
Jun 26, 2007	59.86	60.55	59.46	59.59	3,014,783	-0.28(-0.47%)
Jun 25, 2007	60.50	61.11	59.57	59.87	4,104,685	-0.74(-1.21%)
Jun 22, 2007	61.43	61.77	60.61	60.61	5,774,772	-1.04(-1.69%)
Jun 21, 2007	61.05	61.67	60.61	61.65	2,749,297	+0.60(+0.98%)
Jun 20, 2007	61.40	61.70	61.05	61.05	3,968,930	-0.27(-0.44%)
Jun 19, 2007	60.18	61.40	60.18	61.32	5,434,450	+0.03(+0.05%)
Jun 18, 2007	61.86	62.02	60.95	61.29	5,749,827	-0.75(-1.21%)
Jun 15, 2007	62.14	62.70	61.59	62.04	7,470,142	+0.58(+0.95%)
Jun 14, 2007	61.71	62.06	61.29	61.45	4,918,623	-0.42(-0.68%)
Jun 13, 2007	61.76	62.04	60.96	61.88	4,558,702	+0.31(+0.50%)
Jun 12, 2007	62.53	62.70	61.57	61.57	6,806,426	-0.96(-1.54%)
Jun 11, 2007	61.73	62.89	61.57	62.53	5,520,154	+0.84(+1.35%)
Jun 08, 2007	60.61	61.76	60.61	61.69	8,359,254	+1.14(+1.88%)
Jun 07, 2007	60.86	61.45	59.82	60.55	6,127,646	-0.33(-0.54%)
Jun 06, 2007	60.44	61.23	60.16	60.88	5,803,280	+0.35(+0.58%)
Jun 05, 2007	59.94	60.60	59.87	60.53	4,533,757	+0.45(+0.75%)
Jun 04, 2007	60.28	60.56	59.88	60.08	3,310,560	-0.20(-0.33%)
Jun 01, 2007	59.82	60.43	59.09	60.28	4,270,053	+0.67(+1.13%)
May 31, 2007	59.32	59.85	59.32	59.60	4,610,374	+0.35(+0.60%)
May 30, 2007	58.54	59.27	58.17	59.25	4,447,340	+0.21(+0.35%)
May 29, 2007	57.73	59.12	57.92	59.04	6,164,092	+1.41(+2.44%)
May 25, 2007	57.72	57.89	57.27	57.64	2,318,996	+0.14(+0.24%)
May 24, 2007	58.37	58.59	57.02	57.50	4,669,173	-0.80(-1.37%)
May 23, 2007	58.87	59.04	58.26	58.30	4,583,647	-0.31(-0.53%)
May 22, 2007	57.69	58.68	57.53	58.61	4,626,410	+0.80(+1.39%)
May 21, 2007	58.36	58.46	57.74	57.81	4,669,173	-0.55(-0.94%)
May 18, 2007	58.85	59.04	58.23	58.36	4,213,926	-0.44(-0.74%)
May 17, 2007	58.37	59.03	57.97	58.79	4,970,295	+0.25(+0.43%)
May 16, 2007	58.86	59.11	57.86	58.54	5,069,184	-0.21(-0.35%)
May 15, 2007	59.46	59.88	58.38	58.75	5,012,167	-0.68(-1.15%)
May 14, 2007	60.16	61.11	59.29	59.43	9,036,333	-0.76(-1.27%)
May 11, 2007	59.38	60.35	57.69	60.20	16,868,178	+4.30(+7.70%)
May 10, 2007	56.91	57.35	55.79	55.89	6,469,669	-1.01(-1.78%)
May 09, 2007	56.66	57.41	56.52	56.90	3,880,732	-0.20(-0.35%)
May 08, 2007	56.83	57.53	56.25	57.11	5,500,377	+0.09(+0.16%)
May 07, 2007	57.02	57.59	56.60	57.02	7,577,049	-0.78(-1.35%)
May 04, 2007	58.48	58.60	57.51	57.80	4,229,071	-0.68(-1.17%)
May 03, 2007	57.84	58.69	57.75	58.48	5,999,277	+0.64(+1.11%)
May 02, 2007	57.98	58.62	57.64	57.84	6,107,966	+0.30(+0.53%)

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.