Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	65.82	67.07	64.55	64.92	404,469	+0.44(+0.68%)
Jul 30, 2007	62.89	65.51	62.30	64.48	269,890	+1.92(+3.07%)
Jul 27, 2007	60.58	63.27	60.58	62.56	339,676	-0.53(-0.84%)
Jul 26, 2007	63.67	66.74	60.62	63.08	620,818	-2.21(-3.39%)
Jul 25, 2007	68.21	68.51	62.54	65.30	506,832	-1.84(-2.75%)
Jul 24, 2007	69.88	69.96	65.88	67.14	261,551	-3.59(-5.07%)
Jul 23, 2007	70.12	71.19	69.81	70.73	293,395	+0.76(+1.08%)
Jul 20, 2007	70.14	70.68	68.93	69.97	197,641	-0.33(-0.46%)
Jul 19, 2007	71.15	72.36	69.67	70.29	365,721	+0.14(+0.20%)
Jul 18, 2007	69.27	70.55	67.80	70.15	311,762	+1.19(+1.72%)
Jul 17, 2007	69.49	70.10	68.71	68.97	193,261	-0.17(-0.24%)
Jul 16, 2007	70.12	70.52	68.77	69.14	243,460	-1.11(-1.57%)
Jul 13, 2007	70.48	70.69	67.95	70.24	436,800	+1.39(+2.02%)
Jul 12, 2007	65.88	69.83	65.63	68.85	756,303	+3.80(+5.83%)
Jul 11, 2007	65.07	65.35	64.25	65.06	302,794	+0.22(+0.33%)
Jul 10, 2007	65.75	65.83	62.53	64.84	505,564	-0.93(-1.42%)
Jul 09, 2007	68.09	69.01	64.81	65.77	614,017	-0.22(-0.34%)
Jul 06, 2007	64.41	67.08	64.41	66.00	875,218	+3.76(+6.04%)
Jul 05, 2007	61.68	63.29	61.49	62.24	252,158	+0.39(+0.63%)
Jul 03, 2007	63.16	63.51	61.40	61.85	49,970	-0.72(-1.16%)
Jul 02, 2007	61.62	63.43	61.55	62.57	341,546	+1.54(+2.52%)
Jun 29, 2007	62.26	62.75	60.96	61.03	449,101	-1.13(-1.83%)
Jun 28, 2007	63.51	63.53	61.86	62.17	263,324	-1.08(-1.71%)
Jun 27, 2007	62.66	63.25	60.63	63.25	269,369	+0.11(+0.17%)
Jun 26, 2007	63.35	64.36	62.82	63.14	194,675	+0.25(+0.39%)
Jun 25, 2007	65.00	65.05	62.38	62.90	212,965	-2.16(-3.32%)
Jun 22, 2007	64.39	65.44	64.13	65.06	1,999,365	+0.67(+1.03%)
Jun 21, 2007	63.94	65.53	62.19	64.39	357,205	+0.88(+1.39%)
Jun 20, 2007	63.74	64.93	62.89	63.51	244,304	+0.00(+0.00%)
Jun 19, 2007	60.45	63.88	60.45	63.51	289,263	+2.91(+4.79%)
Jun 18, 2007	59.71	60.89	59.35	60.61	258,414	+0.90(+1.50%)
Jun 15, 2007	59.77	60.32	59.54	59.71	303,235	+0.07(+0.12%)
Jun 14, 2007	59.77	60.40	59.57	59.64	228,118	+0.18(+0.30%)
Jun 13, 2007	59.55	60.35	58.39	59.46	223,968	-0.18(-0.30%)
Jun 12, 2007	62.06	62.06	59.16	59.64	285,943	-2.45(-3.95%)
Jun 11, 2007	63.13	63.13	61.94	62.09	157,693	-1.08(-1.71%)
Jun 08, 2007	62.27	63.48	61.38	63.16	105,216	+0.67(+1.08%)
Jun 07, 2007	62.30	63.21	61.48	62.49	79,552	-0.46(-0.73%)
Jun 06, 2007	63.76	63.76	62.13	62.95	97,281	-0.56(-0.88%)
Jun 05, 2007	64.99	65.09	63.22	63.51	83,936	-0.35(-0.54%)
Jun 04, 2007	64.88	64.96	63.80	63.86	62,946	-1.02(-1.57%)
Jun 01, 2007	64.99	66.03	64.81	64.88	106,147	+0.79(+1.23%)
May 31, 2007	62.71	64.39	62.71	64.09	188,578	+1.20(+1.91%)
May 30, 2007	62.82	62.96	61.52	62.89	163,593	-0.09(-0.15%)
May 29, 2007	62.85	63.76	62.85	62.98	186,057	+1.40(+2.27%)
May 25, 2007	61.44	62.19	60.66	61.59	195,614	+1.07(+1.77%)
May 24, 2007	62.75	63.45	59.79	60.52	252,712	-2.05(-3.27%)
May 23, 2007	64.31	64.32	62.51	62.56	253,204	-1.23(-1.93%)
May 22, 2007	64.70	64.70	63.59	63.79	168,816	-1.22(-1.88%)
May 21, 2007	64.46	66.67	64.46	65.01	150,631	+0.68(+1.06%)
May 18, 2007	63.35	64.34	63.03	64.34	226,701	+0.82(+1.30%)
May 17, 2007	64.08	64.26	62.53	63.51	218,047	-0.61(-0.95%)
May 16, 2007	63.36	64.49	63.36	64.12	405,273	+0.01(+0.02%)
May 15, 2007	64.05	64.86	62.75	64.11	219,368	-0.72(-1.10%)
May 14, 2007	65.46	65.77	64.05	64.83	255,596	+0.01(+0.02%)
May 11, 2007	65.61	66.26	64.64	64.81	204,076	-0.44(-0.68%)
May 10, 2007	65.78	66.50	64.59	65.25	597,429	-0.53(-0.80%)
May 09, 2007	62.53	65.78	62.50	65.78	767,496	+4.71(+7.72%)
May 08, 2007	61.70	62.53	59.46	61.07	553,242	+4.00(+7.00%)
May 07, 2007	56.79	57.44	56.79	57.07	254,676	+0.71(+1.26%)
May 04, 2007	55.04	56.50	55.04	56.36	88,475	+0.55(+0.98%)
May 03, 2007	56.46	56.46	54.97	55.81	209,429	-0.88(-1.56%)
May 02, 2007	53.88	56.97	53.88	56.69	156,826	+1.11(+2.00%)

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.