Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	59.61	59.99	57.90	58.03	1,876,005	-0.48(-0.82%)
Jul 30, 2007	58.82	59.62	57.81	58.50	1,831,186	-0.08(-0.14%)
Jul 27, 2007	62.76	62.87	58.54	58.59	3,880,805	-4.51(-7.14%)
Jul 26, 2007	62.90	64.92	62.42	63.09	1,856,439	-0.70(-1.09%)
Jul 25, 2007	65.38	65.38	62.97	63.79	1,786,633	-1.25(-1.92%)
Jul 24, 2007	66.43	67.12	64.82	65.04	1,173,892	-2.06(-3.06%)
Jul 23, 2007	66.91	68.34	66.91	67.09	869,411	+0.39(+0.58%)
Jul 20, 2007	67.07	68.49	65.51	66.70	1,644,261	+0.07(+0.10%)
Jul 19, 2007	68.78	69.83	65.35	66.64	1,631,747	-2.70(-3.90%)
Jul 18, 2007	69.77	69.77	68.88	69.34	981,800	-0.43(-0.62%)
Jul 17, 2007	69.16	71.41	69.16	69.77	900,199	+0.58(+0.84%)
Jul 16, 2007	69.38	69.48	68.77	69.19	531,292	-0.25(-0.36%)
Jul 13, 2007	69.10	69.47	68.98	69.44	384,573	+0.06(+0.08%)
Jul 12, 2007	69.31	69.93	69.07	69.38	796,256	+0.73(+1.07%)
Jul 11, 2007	67.89	68.85	67.20	68.65	830,450	+0.90(+1.32%)
Jul 10, 2007	68.66	68.66	67.75	67.75	575,626	-1.24(-1.80%)
Jul 09, 2007	69.15	69.89	68.74	68.99	905,921	-0.20(-0.29%)
Jul 06, 2007	68.78	69.96	68.58	69.19	537,558	+0.28(+0.40%)
Jul 05, 2007	68.52	69.09	68.47	68.91	467,809	-0.02(-0.03%)
Jul 03, 2007	68.95	69.58	68.75	68.94	216,058	+0.02(+0.03%)
Jul 02, 2007	68.08	68.96	67.92	68.91	417,677	+1.20(+1.78%)
Jun 29, 2007	68.93	68.93	67.03	67.71	853,336	-1.12(-1.62%)
Jun 28, 2007	68.52	69.21	68.21	68.83	349,290	+0.40(+0.59%)
Jun 27, 2007	67.52	68.47	67.00	68.42	532,518	+0.54(+0.79%)
Jun 26, 2007	68.27	68.50	67.48	67.89	706,482	-0.09(-0.13%)
Jun 25, 2007	68.42	69.52	67.79	67.97	509,223	-0.44(-0.64%)
Jun 22, 2007	68.62	68.63	67.57	68.41	820,233	-0.66(-0.96%)
Jun 21, 2007	67.49	69.45	67.46	69.08	618,614	+1.92(+2.85%)
Jun 20, 2007	67.94	69.24	67.16	67.16	621,475	-0.59(-0.88%)
Jun 19, 2007	67.50	67.92	66.95	67.75	473,667	+0.13(+0.20%)
Jun 18, 2007	68.03	68.06	67.39	67.62	406,779	-0.53(-0.78%)
Jun 15, 2007	67.90	68.53	67.86	68.15	732,229	+0.62(+0.91%)
Jun 14, 2007	67.42	68.20	67.33	67.53	592,867	+0.07(+0.10%)
Jun 13, 2007	67.94	68.47	66.98	67.47	985,206	-0.39(-0.57%)
Jun 12, 2007	67.39	68.78	67.27	67.86	902,106	+0.12(+0.18%)
Jun 11, 2007	67.15	68.13	67.09	67.73	800,616	+0.68(+1.01%)
Jun 08, 2007	66.24	67.20	66.02	67.06	926,900	+0.62(+0.94%)
Jun 07, 2007	66.89	67.64	66.43	66.43	1,252,759	-0.70(-1.05%)
Jun 06, 2007	67.30	67.68	66.69	67.14	965,316	-0.18(-0.27%)
Jun 05, 2007	68.63	68.63	67.14	67.32	958,625	-0.69(-1.01%)
Jun 04, 2007	68.74	68.79	67.45	68.01	1,005,640	-0.10(-0.14%)
Jun 01, 2007	67.54	68.63	67.68	68.11	906,117	+0.57(+0.85%)
May 31, 2007	67.20	67.63	66.83	67.53	1,199,834	+0.52(+0.78%)
May 30, 2007	66.23	67.12	66.12	67.01	1,364,058	+0.58(+0.87%)
May 29, 2007	68.33	68.51	65.91	66.43	1,962,302	-2.01(-2.94%)
May 25, 2007	66.62	68.72	66.54	68.44	2,167,372	+2.23(+3.37%)
May 24, 2007	65.57	66.68	65.68	66.21	1,848,256	+1.35(+2.08%)
May 23, 2007	64.52	65.16	64.22	64.86	929,747	+0.82(+1.28%)
May 22, 2007	64.16	64.71	63.91	64.04	683,366	-0.12(-0.18%)
May 21, 2007	63.32	64.38	62.81	64.16	575,253	+0.84(+1.32%)
May 18, 2007	62.58	63.60	62.32	63.32	444,105	+0.92(+1.48%)
May 17, 2007	62.56	62.90	62.20	62.40	601,041	-0.34(-0.55%)
May 16, 2007	62.39	62.75	62.02	62.74	463,995	+0.57(+0.92%)
May 15, 2007	62.43	62.96	61.98	62.17	704,711	-0.15(-0.25%)
May 14, 2007	62.55	62.87	61.95	62.32	800,802	-0.33(-0.53%)
May 11, 2007	61.46	62.76	61.33	62.65	760,156	+1.38(+2.25%)
May 10, 2007	61.88	62.28	60.62	61.27	1,357,460	-0.77(-1.24%)
May 09, 2007	60.85	62.46	60.79	62.04	1,381,223	+1.14(+1.87%)
May 08, 2007	60.71	61.01	60.16	60.90	490,423	-0.02(-0.04%)
May 07, 2007	61.52	61.52	60.76	60.93	702,757	-0.59(-0.95%)
May 04, 2007	59.98	61.52	59.76	61.51	1,089,693	+1.54(+2.57%)
May 03, 2007	59.63	60.02	59.33	59.97	925,946	+0.48(+0.81%)
May 02, 2007	58.95	60.20	58.95	59.49	1,077,978	+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.