Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	59.63	60.01	57.92	58.05	1,875,242	-0.48(-0.82%)
Jul 30, 2007	58.84	59.64	57.83	58.53	1,830,441	-0.08(-0.14%)
Jul 27, 2007	62.79	62.90	58.57	58.61	3,879,225	-4.51(-7.14%)
Jul 26, 2007	62.93	64.95	62.45	63.12	1,855,683	-0.70(-1.09%)
Jul 25, 2007	65.41	65.41	62.99	63.82	1,785,905	-1.25(-1.92%)
Jul 24, 2007	66.46	67.14	64.85	65.06	1,173,414	-2.06(-3.06%)
Jul 23, 2007	66.94	68.37	66.94	67.12	869,057	+0.39(+0.58%)
Jul 20, 2007	67.10	68.52	65.54	66.73	1,643,592	+0.07(+0.10%)
Jul 19, 2007	68.81	69.86	65.38	66.67	1,631,083	-2.70(-3.90%)
Jul 18, 2007	69.79	69.79	68.91	69.37	981,400	-0.43(-0.62%)
Jul 17, 2007	69.19	71.44	69.19	69.80	899,833	+0.58(+0.84%)
Jul 16, 2007	69.41	69.51	68.79	69.22	531,075	-0.25(-0.36%)
Jul 13, 2007	69.13	69.50	69.01	69.47	384,417	+0.06(+0.08%)
Jul 12, 2007	69.34	69.96	69.10	69.41	795,932	+0.73(+1.07%)
Jul 11, 2007	67.91	68.88	67.23	68.68	830,112	+0.90(+1.32%)
Jul 10, 2007	68.68	68.68	67.78	67.78	575,392	-1.24(-1.80%)
Jul 09, 2007	69.18	69.92	68.77	69.02	905,552	-0.20(-0.29%)
Jul 06, 2007	68.81	69.98	68.61	69.22	537,339	+0.28(+0.40%)
Jul 05, 2007	68.55	69.12	68.50	68.94	467,619	-0.02(-0.03%)
Jul 03, 2007	68.98	69.61	68.78	68.96	215,970	+0.02(+0.03%)
Jul 02, 2007	68.10	68.99	67.94	68.94	417,507	+1.20(+1.78%)
Jun 29, 2007	68.96	68.96	67.06	67.74	852,989	-1.12(-1.62%)
Jun 28, 2007	68.55	69.24	68.24	68.85	349,148	+0.40(+0.59%)
Jun 27, 2007	67.55	68.49	67.02	68.45	532,301	+0.54(+0.79%)
Jun 26, 2007	68.30	68.52	67.51	67.91	706,194	-0.09(-0.13%)
Jun 25, 2007	68.45	69.55	67.82	68.00	509,015	-0.44(-0.64%)
Jun 22, 2007	68.65	68.66	67.60	68.44	819,899	-0.66(-0.96%)
Jun 21, 2007	67.52	69.48	67.49	69.10	618,362	+1.92(+2.85%)
Jun 20, 2007	67.96	69.26	67.19	67.19	621,222	-0.59(-0.88%)
Jun 19, 2007	67.52	67.95	66.97	67.78	473,474	+0.13(+0.20%)
Jun 18, 2007	68.05	68.09	67.42	67.65	406,613	-0.53(-0.78%)
Jun 15, 2007	67.93	68.56	67.88	68.18	731,931	+0.62(+0.91%)
Jun 14, 2007	67.44	68.23	67.36	67.56	592,626	+0.07(+0.10%)
Jun 13, 2007	67.97	68.50	67.01	67.49	984,805	-0.39(-0.57%)
Jun 12, 2007	67.41	68.81	67.30	67.88	901,739	+0.12(+0.18%)
Jun 11, 2007	67.18	68.16	67.12	67.76	800,290	+0.68(+1.01%)
Jun 08, 2007	66.27	67.23	66.05	67.08	926,522	+0.62(+0.94%)
Jun 07, 2007	66.92	67.67	66.46	66.46	1,252,249	-0.70(-1.05%)
Jun 06, 2007	67.33	67.71	66.72	67.16	964,923	-0.18(-0.27%)
Jun 05, 2007	68.66	68.66	67.16	67.35	958,235	-0.69(-1.01%)
Jun 04, 2007	68.77	68.82	67.47	68.04	1,005,231	-0.10(-0.14%)
Jun 01, 2007	67.57	68.66	67.71	68.13	905,748	+0.57(+0.85%)
May 31, 2007	67.22	67.66	66.86	67.56	1,199,346	+0.52(+0.78%)
May 30, 2007	66.25	67.15	66.14	67.04	1,363,503	+0.58(+0.87%)
May 29, 2007	68.36	68.54	65.94	66.46	1,961,503	-2.01(-2.94%)
May 25, 2007	66.64	68.74	66.57	68.47	2,166,489	+2.23(+3.37%)
May 24, 2007	65.60	66.71	65.70	66.24	1,847,503	+1.35(+2.08%)
May 23, 2007	64.55	65.18	64.25	64.89	929,369	+0.82(+1.28%)
May 22, 2007	64.18	64.73	63.93	64.07	683,088	-0.12(-0.18%)
May 21, 2007	63.35	64.40	62.84	64.18	575,018	+0.84(+1.32%)
May 18, 2007	62.60	63.62	62.35	63.35	443,924	+0.93(+1.48%)
May 17, 2007	62.58	62.93	62.22	62.42	600,796	-0.35(-0.55%)
May 16, 2007	62.41	62.78	62.05	62.77	463,806	+0.57(+0.92%)
May 15, 2007	62.46	62.99	62.01	62.19	704,424	-0.15(-0.25%)
May 14, 2007	62.57	62.90	61.97	62.35	800,476	-0.33(-0.53%)
May 11, 2007	61.48	62.79	61.36	62.68	759,846	+1.38(+2.25%)
May 10, 2007	61.91	62.31	60.64	61.30	1,356,908	-0.77(-1.24%)
May 09, 2007	60.88	62.49	60.81	62.07	1,380,660	+1.14(+1.87%)
May 08, 2007	60.73	61.03	60.18	60.93	490,223	-0.02(-0.04%)
May 07, 2007	61.55	61.55	60.78	60.95	702,471	-0.59(-0.95%)
May 04, 2007	60.00	61.55	59.78	61.54	1,089,250	+1.54(+2.57%)
May 03, 2007	59.66	60.04	59.36	60.00	925,569	+0.48(+0.81%)
May 02, 2007	58.98	60.22	58.98	59.51	1,077,539	+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.