Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	62.83	63.04	61.48	61.59	938,609	-0.80(-1.29%)
Jul 30, 2007	61.78	62.55	61.56	62.40	883,286	+0.88(+1.43%)
Jul 27, 2007	62.70	62.97	61.51	61.52	921,024	-1.18(-1.88%)
Jul 26, 2007	63.43	63.72	61.93	62.69	1,335,177	-1.51(-2.35%)
Jul 25, 2007	64.41	64.52	63.62	64.20	843,896	+0.05(+0.08%)
Jul 24, 2007	64.86	64.97	63.85	64.15	466,291	-1.08(-1.66%)
Jul 23, 2007	65.38	65.53	65.01	65.23	533,488	+0.23(+0.36%)
Jul 20, 2007	65.65	65.68	64.78	65.00	535,124	-0.74(-1.13%)
Jul 19, 2007	65.77	65.88	65.59	65.74	435,855	+0.29(+0.44%)
Jul 18, 2007	65.39	65.54	64.95	65.45	820,729	-0.14(-0.21%)
Jul 17, 2007	65.65	65.86	65.54	65.59	473,868	-0.07(-0.11%)
Jul 16, 2007	65.64	65.89	65.52	65.66	257,352	-0.05(-0.08%)
Jul 13, 2007	65.52	65.87	65.45	65.71	922,052	+0.16(+0.24%)
Jul 12, 2007	64.63	65.57	64.62	65.56	452,678	+1.17(+1.81%)
Jul 11, 2007	63.95	64.39	63.85	64.39	532,170	+0.42(+0.66%)
Jul 10, 2007	64.59	64.69	63.97	63.97	657,122	-0.96(-1.48%)
Jul 09, 2007	64.95	65.01	64.71	64.93	375,225	+0.06(+0.10%)
Jul 06, 2007	64.60	64.93	64.41	64.87	534,738	+0.36(+0.56%)
Jul 05, 2007	64.59	64.64	64.27	64.51	396,045	-0.02(-0.02%)
Jul 03, 2007	64.48	64.59	64.41	64.52	203,930	+0.23(+0.36%)
Jul 02, 2007	63.87	64.31	63.85	64.29	338,899	+0.71(+1.11%)
Jun 29, 2007	63.84	64.18	63.20	63.58	822,141	-0.06(-0.10%)
Jun 28, 2007	63.66	64.11	63.64	63.64	869,786	-0.26(-0.40%)
Jun 27, 2007	62.94	63.97	62.90	63.90	485,939	+0.96(+1.52%)
Jun 26, 2007	63.81	63.90	62.93	62.94	582,767	-0.62(-0.98%)
Jun 25, 2007	63.88	64.26	63.35	63.57	991,442	-0.29(-0.45%)
Jun 22, 2007	64.46	64.51	63.74	63.85	2,759,479	-0.85(-1.31%)
Jun 21, 2007	64.27	64.71	63.92	64.70	1,428,924	+0.44(+0.69%)
Jun 20, 2007	65.32	65.33	64.26	64.26	825,737	-0.87(-1.34%)
Jun 19, 2007	64.95	65.21	64.80	65.13	406,062	+0.15(+0.23%)
Jun 18, 2007	65.26	65.26	64.97	64.98	471,556	-0.14(-0.22%)
Jun 15, 2007	65.22	65.38	65.06	65.12	245,923	+0.40(+0.63%)
Jun 14, 2007	64.38	64.83	64.38	64.72	349,429	+0.35(+0.54%)
Jun 13, 2007	63.74	64.37	63.67	64.37	425,710	+0.90(+1.41%)
Jun 12, 2007	63.84	64.20	63.45	63.47	216,515	-0.79(-1.24%)
Jun 11, 2007	63.96	64.39	63.88	64.27	609,093	+0.24(+0.38%)
Jun 08, 2007	63.33	64.05	63.23	64.02	672,789	+0.66(+1.04%)
Jun 07, 2007	64.31	64.46	63.36	63.36	276,102	-1.08(-1.68%)
Jun 06, 2007	64.92	64.97	64.37	64.44	212,435	-0.66(-1.02%)
Jun 05, 2007	65.26	65.33	64.89	65.11	402,525	-0.37(-0.56%)
Jun 04, 2007	65.19	65.51	65.15	65.47	324,259	+0.12(+0.18%)
Jun 01, 2007	65.27	65.50	65.16	65.36	223,578	+0.25(+0.38%)
May 31, 2007	65.15	65.29	64.96	65.11	223,706	+0.06(+0.10%)
May 30, 2007	64.20	65.05	64.20	65.04	323,874	+0.56(+0.87%)
May 29, 2007	64.36	64.62	64.23	64.48	181,071	+0.12(+0.19%)
May 25, 2007	64.20	64.39	64.11	64.36	128,162	+0.40(+0.63%)
May 24, 2007	64.62	64.93	63.88	63.95	348,145	-0.67(-1.04%)
May 23, 2007	64.83	65.08	64.60	64.62	281,110	-0.06(-0.10%)
May 22, 2007	64.72	64.94	64.62	64.69	486,966	+0.00(+0.00%)
May 21, 2007	64.64	64.94	64.59	64.69	559,267	+0.12(+0.18%)
May 18, 2007	64.37	64.59	64.30	64.57	153,975	+0.40(+0.62%)
May 17, 2007	64.15	64.37	64.01	64.17	246,693	-0.05(-0.07%)
May 16, 2007	63.88	64.22	63.69	64.22	471,042	+0.55(+0.86%)
May 15, 2007	63.89	64.24	63.65	63.67	257,481	-0.10(-0.16%)
May 14, 2007	63.96	64.15	63.62	63.78	252,601	-0.18(-0.28%)
May 11, 2007	63.49	63.95	63.49	63.95	158,084	+0.56(+0.88%)
May 10, 2007	63.95	64.06	63.33	63.39	199,563	-0.80(-1.25%)
May 09, 2007	63.86	64.27	63.83	64.20	161,551	+0.22(+0.34%)
May 08, 2007	63.86	63.98	63.65	63.98	267,241	-0.02(-0.02%)
May 07, 2007	64.02	64.09	63.96	63.99	264,415	+0.14(+0.22%)
May 04, 2007	63.97	64.04	63.71	63.85	217,285	+0.10(+0.16%)
May 03, 2007	63.60	63.78	63.51	63.75	399,256	+0.32(+0.50%)
May 02, 2007	63.03	63.58	63.03	63.43	240,272	+0.43(+0.68%)

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.