Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	68.11	69.83	67.39	67.65	429,177	-0.45(-0.66%)
Jul 30, 2007	68.31	68.45	67.16	68.11	530,786	+0.31(+0.45%)
Jul 27, 2007	69.47	69.94	67.72	67.80	659,428	-1.06(-1.53%)
Jul 26, 2007	66.03	70.36	66.03	68.86	646,866	-2.00(-2.82%)
Jul 25, 2007	72.32	72.77	69.84	70.86	458,594	-0.62(-0.87%)
Jul 24, 2007	72.32	73.25	71.40	71.48	385,448	-1.48(-2.03%)
Jul 23, 2007	74.19	74.76	72.78	72.96	296,878	-1.24(-1.67%)
Jul 20, 2007	75.75	75.75	73.74	74.19	436,014	-1.36(-1.80%)
Jul 19, 2007	75.09	75.81	74.65	75.55	305,623	+0.86(+1.15%)
Jul 18, 2007	74.25	74.81	73.57	74.69	545,893	-0.47(-0.63%)
Jul 17, 2007	75.39	75.96	75.02	75.16	460,979	+0.03(+0.04%)
Jul 16, 2007	75.28	76.45	75.11	75.13	438,240	-0.04(-0.05%)
Jul 13, 2007	73.89	75.35	73.44	75.17	222,618	+0.87(+1.18%)
Jul 12, 2007	72.86	74.30	71.70	74.30	283,679	+1.45(+1.99%)
Jul 11, 2007	72.79	74.58	72.36	72.85	575,151	+0.08(+0.11%)
Jul 10, 2007	74.30	74.50	72.47	72.77	336,472	-1.96(-2.62%)
Jul 09, 2007	75.60	75.60	74.32	74.72	271,753	-0.88(-1.16%)
Jul 06, 2007	75.75	76.23	74.21	75.60	279,227	+0.07(+0.09%)
Jul 05, 2007	74.69	77.67	74.60	75.53	465,273	+1.43(+1.93%)
Jul 03, 2007	74.93	75.00	73.71	74.11	260,941	-0.24(-0.32%)
Jul 02, 2007	73.26	74.65	73.04	74.35	433,629	+1.21(+1.65%)
Jun 29, 2007	74.13	74.99	72.35	73.14	509,478	-0.67(-0.91%)
Jun 28, 2007	74.05	75.13	73.29	73.81	457,958	-0.91(-1.22%)
Jun 27, 2007	72.42	75.04	71.81	74.72	462,570	+1.55(+2.12%)
Jun 26, 2007	74.31	74.35	72.96	73.17	429,336	-0.70(-0.95%)
Jun 25, 2007	74.78	75.07	73.55	73.87	575,151	-0.75(-1.01%)
Jun 22, 2007	73.58	75.05	73.58	74.62	907,966	+0.42(+0.57%)
Jun 21, 2007	73.11	74.83	72.68	74.20	633,668	+0.41(+0.55%)
Jun 20, 2007	75.78	75.92	73.76	73.79	398,169	-1.99(-2.62%)
Jun 19, 2007	74.96	76.08	74.03	75.78	535,080	+0.80(+1.07%)
Jun 18, 2007	75.97	76.09	74.97	74.98	515,362	-1.28(-1.67%)
Jun 15, 2007	76.53	76.59	75.11	76.26	764,854	+0.36(+0.47%)
Jun 14, 2007	76.53	76.99	75.35	75.90	413,911	-0.90(-1.17%)
Jun 13, 2007	74.25	77.76	73.66	76.80	929,115	+3.13(+4.25%)
Jun 12, 2007	74.52	74.66	73.27	73.67	400,554	-1.47(-1.95%)
Jun 11, 2007	75.48	75.97	74.78	75.13	308,804	-0.60(-0.79%)
Jun 08, 2007	74.47	75.77	73.67	75.73	322,638	+1.26(+1.70%)
Jun 07, 2007	76.09	76.30	74.41	74.47	485,785	-2.46(-3.20%)
Jun 06, 2007	76.50	77.53	76.44	76.92	481,969	-0.43(-0.56%)
Jun 05, 2007	78.86	79.10	77.34	77.36	314,846	-2.01(-2.53%)
Jun 04, 2007	78.92	79.94	78.92	79.36	305,146	-0.31(-0.39%)
Jun 01, 2007	80.17	80.52	78.63	79.68	317,549	-0.33(-0.42%)
May 31, 2007	80.91	81.63	79.68	80.01	611,724	-1.11(-1.37%)
May 30, 2007	79.58	81.75	79.09	81.13	790,932	+1.54(+1.94%)
May 29, 2007	78.30	80.73	78.30	79.58	799,042	+2.61(+3.39%)
May 25, 2007	75.75	77.03	75.28	76.97	1,294,051	+2.28(+3.06%)
May 24, 2007	76.19	76.21	73.60	74.69	525,062	-1.60(-2.10%)
May 23, 2007	77.18	77.93	76.23	76.30	378,610	-0.82(-1.06%)
May 22, 2007	76.51	77.58	75.98	77.11	581,830	+1.23(+1.62%)
May 21, 2007	74.98	76.79	74.98	75.89	548,278	+0.91(+1.21%)
May 18, 2007	76.38	76.38	74.67	74.98	746,409	-0.65(-0.86%)
May 17, 2007	77.16	77.20	75.54	75.63	688,051	-1.57(-2.03%)
May 16, 2007	78.93	78.93	76.51	77.19	369,706	-1.42(-1.81%)
May 15, 2007	81.24	83.39	78.50	78.62	609,657	-1.67(-2.08%)
May 14, 2007	80.87	81.13	80.08	80.29	296,242	+0.06(+0.07%)
May 11, 2007	79.85	81.13	79.61	80.23	691,072	+1.38(+1.75%)
May 10, 2007	79.50	79.95	78.71	78.85	322,479	-0.85(-1.07%)
May 09, 2007	79.24	80.32	79.15	79.70	341,560	+0.56(+0.71%)
May 08, 2007	79.33	79.51	78.80	79.14	375,907	-0.82(-1.02%)
May 07, 2007	80.18	80.35	79.47	79.96	494,022	-0.10(-0.13%)
May 04, 2007	81.55	81.55	79.87	80.06	1,876,517	-1.86(-2.26%)
May 03, 2007	80.61	82.41	79.88	81.91	517,747	+2.30(+2.89%)
May 02, 2007	80.24	80.77	79.31	79.61	571,971	-0.62(-0.77%)

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.