Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	56.93	57.05	54.83	54.93	564,678	-1.65(-2.91%)
Jul 30, 2007	57.89	58.24	55.73	56.57	724,570	+2.24(+4.12%)
Jul 27, 2007	56.43	56.43	54.04	54.33	847,555	-1.30(-2.34%)
Jul 26, 2007	57.57	57.73	54.46	55.63	667,757	-3.13(-5.33%)
Jul 25, 2007	61.00	61.00	57.75	58.76	670,232	-1.67(-2.77%)
Jul 24, 2007	60.23	62.17	59.63	60.44	1,125,698	+1.65(+2.80%)
Jul 23, 2007	58.29	59.61	58.21	58.79	259,097	+0.61(+1.05%)
Jul 20, 2007	59.58	59.58	57.53	58.18	403,064	-1.53(-2.57%)
Jul 19, 2007	59.21	60.17	59.10	59.71	417,913	+1.00(+1.71%)
Jul 18, 2007	59.43	59.87	58.32	58.71	651,618	+0.06(+0.10%)
Jul 17, 2007	58.75	59.45	58.50	58.65	416,192	-0.07(-0.13%)
Jul 16, 2007	58.82	59.29	58.36	58.73	305,257	-0.42(-0.71%)
Jul 13, 2007	59.02	59.37	58.48	59.15	233,704	+0.38(+0.65%)
Jul 12, 2007	58.26	58.95	57.81	58.76	326,562	+0.98(+1.69%)
Jul 11, 2007	55.67	57.89	55.59	57.79	605,027	+1.99(+3.56%)
Jul 10, 2007	56.75	58.17	54.70	55.80	1,389,422	-3.25(-5.51%)
Jul 09, 2007	58.33	59.06	58.32	59.05	322,688	+1.03(+1.78%)
Jul 06, 2007	57.94	58.39	57.26	58.02	163,119	+0.24(+0.42%)
Jul 05, 2007	57.83	58.03	57.43	57.78	234,350	-0.10(-0.18%)
Jul 03, 2007	57.77	58.18	57.66	57.88	84,034	+0.11(+0.19%)
Jul 02, 2007	56.27	57.79	56.27	57.77	251,135	+1.75(+3.12%)
Jun 29, 2007	57.05	57.45	55.94	56.02	317,739	-0.72(-1.26%)
Jun 28, 2007	56.50	57.60	56.46	56.74	163,119	+0.41(+0.73%)
Jun 27, 2007	55.77	56.37	55.32	56.33	271,364	+0.01(+0.02%)
Jun 26, 2007	56.93	57.01	56.23	56.32	346,037	-0.38(-0.67%)
Jun 25, 2007	57.21	57.71	56.36	56.70	365,405	-0.57(-0.99%)
Jun 22, 2007	57.03	57.70	56.46	57.27	576,191	+0.23(+0.41%)
Jun 21, 2007	56.45	57.20	55.76	57.04	288,795	+0.26(+0.46%)
Jun 20, 2007	57.67	57.97	56.66	56.78	283,737	-0.76(-1.32%)
Jun 19, 2007	57.18	57.79	56.84	57.54	322,903	+0.17(+0.29%)
Jun 18, 2007	57.64	57.67	56.60	57.37	401,988	-0.34(-0.60%)
Jun 15, 2007	59.48	59.75	57.57	57.71	523,683	+0.38(+0.66%)
Jun 14, 2007	56.71	57.57	56.69	57.33	358,949	+0.57(+1.00%)
Jun 13, 2007	55.41	56.92	55.21	56.77	387,463	+1.38(+2.50%)
Jun 12, 2007	55.48	55.87	54.98	55.38	604,382	-0.26(-0.47%)
Jun 11, 2007	56.09	56.26	55.18	55.64	150,853	-0.49(-0.88%)
Jun 08, 2007	55.25	56.37	54.88	56.13	154,511	+0.60(+1.09%)
Jun 07, 2007	57.02	57.32	55.37	55.53	296,649	-1.79(-3.13%)
Jun 06, 2007	57.19	57.75	56.65	57.32	458,263	-0.08(-0.15%)
Jun 05, 2007	57.68	57.74	56.78	57.41	371,323	-0.61(-1.06%)
Jun 04, 2007	57.11	58.05	57.09	58.02	325,055	+0.70(+1.22%)
Jun 01, 2007	56.60	57.58	56.60	57.32	524,974	+0.90(+1.60%)
May 31, 2007	56.13	56.91	56.11	56.42	329,790	+0.14(+0.25%)
May 30, 2007	55.76	56.47	55.69	56.28	463,105	+0.09(+0.17%)
May 29, 2007	55.71	56.43	55.02	56.19	427,059	+1.28(+2.34%)
May 25, 2007	54.68	55.08	54.53	54.91	224,558	+0.35(+0.65%)
May 24, 2007	55.35	55.95	54.15	54.55	442,015	-0.82(-1.48%)
May 23, 2007	54.86	55.87	54.65	55.37	577,052	+0.54(+0.98%)
May 22, 2007	54.39	55.02	54.38	54.83	349,373	+0.52(+0.96%)
May 21, 2007	53.91	54.37	53.59	54.31	586,951	+0.44(+0.81%)
May 18, 2007	53.93	54.14	53.36	53.88	247,477	-0.03(-0.05%)
May 17, 2007	53.79	54.20	53.49	53.90	604,167	+0.07(+0.12%)
May 16, 2007	53.60	54.02	53.26	53.84	356,582	+0.24(+0.45%)
May 15, 2007	54.46	54.57	53.54	53.60	413,040	-0.93(-1.70%)
May 14, 2007	54.90	55.10	54.20	54.53	383,374	-0.54(-0.98%)
May 11, 2007	54.17	55.23	54.13	55.07	283,415	+1.12(+2.08%)
May 10, 2007	54.85	54.88	53.76	53.94	344,100	-1.14(-2.08%)
May 09, 2007	54.49	55.35	54.37	55.08	268,781	+0.43(+0.78%)
May 08, 2007	54.13	54.73	53.75	54.66	296,757	-0.08(-0.15%)
May 07, 2007	55.35	55.69	54.60	54.74	390,906	-0.87(-1.57%)
May 04, 2007	56.13	56.41	55.20	55.61	371,968	-0.47(-0.85%)
May 03, 2007	55.30	56.23	55.30	56.09	363,361	+0.76(+1.38%)
May 02, 2007	54.75	55.99	54.75	55.33	300,308	+0.71(+1.29%)

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.