Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	58.38	58.75	56.70	56.83	1,915,538	-0.47(-0.82%)
Jul 30, 2007	57.61	58.39	56.61	57.30	1,869,775	-0.08(-0.14%)
Jul 27, 2007	61.47	61.57	57.33	57.38	3,962,584	-4.41(-7.14%)
Jul 26, 2007	61.60	63.58	61.14	61.79	1,895,559	-0.68(-1.09%)
Jul 25, 2007	64.03	64.03	61.67	62.47	1,824,282	-1.22(-1.92%)
Jul 24, 2007	65.06	65.73	63.49	63.70	1,198,629	-2.01(-3.06%)
Jul 23, 2007	65.53	66.93	65.53	65.71	887,732	+0.38(+0.58%)
Jul 20, 2007	65.69	67.07	64.16	65.33	1,678,911	+0.06(+0.10%)
Jul 19, 2007	67.36	68.39	64.00	65.26	1,666,133	-2.65(-3.90%)
Jul 18, 2007	68.33	68.33	67.46	67.91	1,002,489	-0.42(-0.62%)
Jul 17, 2007	67.74	69.94	67.74	68.33	919,169	+0.57(+0.84%)
Jul 16, 2007	67.95	68.04	67.35	67.76	542,487	-0.24(-0.36%)
Jul 13, 2007	67.67	68.04	67.56	68.01	392,677	+0.06(+0.08%)
Jul 12, 2007	67.88	68.49	67.64	67.95	813,036	+0.72(+1.07%)
Jul 11, 2007	66.48	67.43	65.82	67.23	847,950	+0.88(+1.32%)
Jul 10, 2007	67.24	67.24	66.36	66.36	587,756	-1.22(-1.80%)
Jul 09, 2007	67.72	68.45	67.32	67.57	925,011	-0.19(-0.29%)
Jul 06, 2007	67.36	68.51	67.17	67.76	548,886	+0.27(+0.40%)
Jul 05, 2007	67.11	67.66	67.06	67.49	477,667	-0.02(-0.03%)
Jul 03, 2007	67.53	68.15	67.33	67.51	220,611	+0.02(+0.03%)
Jul 02, 2007	66.67	67.53	66.51	67.49	426,478	+1.18(+1.78%)
Jun 29, 2007	67.51	67.51	65.65	66.31	871,319	-1.09(-1.62%)
Jun 28, 2007	67.11	67.78	66.80	67.41	356,651	+0.40(+0.59%)
Jun 27, 2007	66.13	67.05	65.61	67.01	543,739	+0.52(+0.79%)
Jun 26, 2007	66.86	67.08	66.09	66.48	721,369	-0.09(-0.13%)
Jun 25, 2007	67.01	68.09	66.39	66.57	519,953	-0.43(-0.64%)
Jun 22, 2007	67.20	67.22	66.18	67.00	837,517	-0.65(-0.96%)
Jun 21, 2007	66.10	68.02	66.07	67.65	631,650	+1.88(+2.85%)
Jun 20, 2007	66.54	67.81	65.77	65.77	634,571	-0.58(-0.88%)
Jun 19, 2007	66.10	66.52	65.56	66.36	483,648	+0.13(+0.20%)
Jun 18, 2007	66.62	66.66	66.00	66.23	415,351	-0.52(-0.78%)
Jun 15, 2007	66.50	67.12	66.46	66.74	747,659	+0.60(+0.91%)
Jun 14, 2007	66.02	66.79	65.94	66.14	605,360	+0.06(+0.10%)
Jun 13, 2007	66.54	67.06	65.60	66.08	1,005,967	-0.38(-0.57%)
Jun 12, 2007	66.00	67.36	65.88	66.46	921,116	+0.12(+0.18%)
Jun 11, 2007	65.77	66.72	65.71	66.33	817,487	+0.66(+1.01%)
Jun 08, 2007	64.87	65.82	64.66	65.67	946,432	+0.61(+0.94%)
Jun 07, 2007	65.51	66.25	65.06	65.06	1,279,158	-0.69(-1.05%)
Jun 06, 2007	65.91	66.28	65.31	65.75	985,658	-0.18(-0.27%)
Jun 05, 2007	67.22	67.22	65.75	65.93	978,826	-0.68(-1.01%)
Jun 04, 2007	67.32	67.37	66.05	66.61	1,026,832	-0.09(-0.14%)
Jun 01, 2007	66.15	67.22	66.28	66.70	925,211	+0.56(+0.85%)
May 31, 2007	65.81	66.23	65.45	66.14	1,225,118	+0.51(+0.78%)
May 30, 2007	64.86	65.74	64.75	65.63	1,392,802	+0.57(+0.87%)
May 29, 2007	66.92	67.10	64.55	65.06	2,003,654	-1.97(-2.94%)
May 25, 2007	65.24	67.30	65.17	67.03	2,213,044	+2.19(+3.37%)
May 24, 2007	64.22	65.31	64.32	64.85	1,887,204	+1.32(+2.08%)
May 23, 2007	63.19	63.81	62.90	63.52	949,339	+0.81(+1.28%)
May 22, 2007	62.83	63.37	62.59	62.72	697,767	-0.12(-0.18%)
May 21, 2007	62.01	63.05	61.52	62.83	587,375	+0.82(+1.32%)
May 18, 2007	61.29	62.29	61.04	62.01	453,464	+0.91(+1.48%)
May 17, 2007	61.27	61.60	60.91	61.11	613,706	-0.34(-0.55%)
May 16, 2007	61.10	61.46	60.74	61.45	473,772	+0.56(+0.92%)
May 15, 2007	61.14	61.66	60.70	60.88	719,561	-0.15(-0.25%)
May 14, 2007	61.26	61.57	60.67	61.04	817,678	-0.32(-0.53%)
May 11, 2007	60.19	61.47	60.06	61.36	776,175	+1.35(+2.25%)
May 10, 2007	60.60	61.00	59.37	60.01	1,386,066	-0.75(-1.24%)
May 09, 2007	59.60	61.17	59.53	60.76	1,410,329	+1.11(+1.87%)
May 08, 2007	59.45	59.75	58.91	59.65	500,758	-0.02(-0.04%)
May 07, 2007	60.25	60.25	59.50	59.67	717,566	-0.58(-0.95%)
May 04, 2007	58.74	60.25	58.53	60.24	1,112,656	+1.51(+2.57%)
May 03, 2007	58.40	58.78	58.11	58.73	945,459	+0.47(+0.81%)
May 02, 2007	57.74	58.96	57.74	58.26	1,100,694	+0.35(+0.60%)

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.