Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	64.92	64.98	61.96	62.38	7,203,543	-2.15(-3.33%)
Jul 30, 2007	63.67	64.54	63.17	64.53	7,612,638	+1.70(+2.70%)
Jul 27, 2007	60.74	64.05	60.13	62.83	14,600,270	+2.15(+3.53%)
Jul 26, 2007	61.19	61.50	59.00	60.69	11,262,699	-1.13(-1.83%)
Jul 25, 2007	62.32	63.00	60.90	61.82	7,856,786	-0.17(-0.27%)
Jul 24, 2007	62.89	63.21	61.65	61.98	9,097,491	-1.20(-1.89%)
Jul 23, 2007	63.45	64.16	62.68	63.18	5,084,020	-0.27(-0.43%)
Jul 20, 2007	64.61	64.72	63.37	63.45	6,350,012	-1.13(-1.75%)
Jul 19, 2007	65.07	66.05	64.52	64.58	5,084,906	-1.41(-2.14%)
Jul 18, 2007	65.99	65.99	65.99	65.99	0	+0.00(+0.00%)
Jul 17, 2007	65.99	65.99	65.99	65.99	0	+0.00(+0.00%)
Jul 16, 2007	65.99	65.99	65.99	65.99	0	+0.00(+0.00%)
Jul 13, 2007	66.16	66.27	65.51	65.99	6,325,796	-0.37(-0.56%)
Jul 12, 2007	65.57	66.68	65.47	66.36	14,824,596	+0.88(+1.34%)
Jul 11, 2007	62.96	65.77	62.62	65.49	39,577,416	+2.17(+3.43%)
Jul 10, 2007	64.36	64.40	63.24	63.32	9,642,810	-1.10(-1.71%)
Jul 09, 2007	64.69	65.71	64.02	64.42	11,305,391	-0.48(-0.73%)
Jul 06, 2007	62.46	65.20	61.44	64.90	16,190,922	+2.16(+3.44%)
Jul 05, 2007	61.19	62.74	60.89	62.74	4,536,646	+1.84(+3.03%)
Jul 03, 2007	60.85	61.28	60.52	60.89	3,572,985	+0.77(+1.29%)
Jul 02, 2007	60.83	60.84	60.05	60.12	3,819,215	-0.21(-0.35%)
Jun 29, 2007	61.02	61.53	60.04	60.33	3,378,127	-0.69(-1.13%)
Jun 28, 2007	61.21	61.77	60.82	61.02	3,225,031	-0.19(-0.31%)
Jun 27, 2007	59.61	61.26	59.40	61.21	4,755,153	+1.27(+2.12%)
Jun 26, 2007	60.21	60.91	59.80	59.94	2,997,269	-0.28(-0.47%)
Jun 25, 2007	60.85	61.47	59.92	60.22	4,080,838	-0.74(-1.21%)
Jun 22, 2007	61.79	62.13	60.96	60.96	5,741,223	-1.05(-1.69%)
Jun 21, 2007	61.41	62.03	60.97	62.01	2,733,325	+0.60(+0.98%)
Jun 20, 2007	61.76	62.06	61.41	61.41	3,945,873	-0.27(-0.44%)
Jun 19, 2007	60.53	61.76	60.53	61.68	5,402,878	+0.03(+0.05%)
Jun 18, 2007	62.23	62.38	61.31	61.64	5,716,423	-0.76(-1.21%)
Jun 15, 2007	62.50	63.06	61.95	62.40	7,426,744	+0.59(+0.95%)
Jun 14, 2007	62.07	62.42	61.65	61.81	4,890,048	-0.42(-0.68%)
Jun 13, 2007	62.12	62.40	61.32	62.24	4,532,218	+0.31(+0.50%)
Jun 12, 2007	62.90	63.06	61.93	61.93	6,766,884	-0.97(-1.54%)
Jun 11, 2007	62.09	63.25	61.93	62.89	5,488,085	+0.84(+1.35%)
Jun 08, 2007	60.97	62.12	60.97	62.05	8,310,690	+1.15(+1.88%)
Jun 07, 2007	61.22	61.81	60.17	60.91	6,092,047	-0.33(-0.54%)
Jun 06, 2007	60.79	61.59	60.52	61.24	5,769,566	+0.35(+0.58%)
Jun 05, 2007	60.29	60.96	60.22	60.89	4,507,418	+0.45(+0.75%)
Jun 04, 2007	60.63	60.91	60.23	60.43	3,291,327	-0.20(-0.33%)
Jun 01, 2007	60.17	60.78	59.44	60.63	4,245,245	+0.68(+1.13%)
May 31, 2007	59.67	60.20	59.67	59.95	4,583,589	+0.36(+0.60%)
May 30, 2007	58.88	59.61	58.51	59.60	4,421,503	+0.21(+0.35%)
May 29, 2007	58.07	59.47	58.26	59.39	6,128,281	+1.41(+2.44%)
May 25, 2007	58.05	58.23	57.60	57.98	2,305,523	+0.14(+0.24%)
May 24, 2007	58.71	58.94	57.35	57.83	4,642,047	-0.81(-1.37%)
May 23, 2007	59.22	59.39	58.60	58.64	4,557,018	-0.31(-0.53%)
May 22, 2007	58.03	59.02	57.86	58.95	4,599,532	+0.81(+1.39%)
May 21, 2007	58.70	58.80	58.08	58.14	4,642,047	-0.55(-0.94%)
May 18, 2007	59.19	59.39	58.57	58.70	4,189,445	-0.44(-0.74%)
May 17, 2007	58.71	59.38	58.31	59.14	4,941,419	+0.25(+0.43%)
May 16, 2007	59.21	59.45	58.20	58.88	5,039,734	-0.21(-0.35%)
May 15, 2007	59.80	60.23	58.72	59.09	4,983,048	-0.69(-1.15%)
May 14, 2007	60.52	61.47	59.64	59.78	8,983,836	-0.77(-1.27%)
May 11, 2007	59.73	60.70	58.03	60.55	16,770,181	+4.33(+7.70%)
May 10, 2007	57.24	57.68	56.11	56.22	6,432,083	-1.02(-1.78%)
May 09, 2007	56.99	57.75	56.85	57.24	3,858,186	-0.20(-0.35%)
May 08, 2007	57.16	57.86	56.58	57.44	5,468,422	+0.09(+0.16%)
May 07, 2007	57.35	57.93	56.93	57.35	7,533,030	-0.78(-1.35%)
May 04, 2007	58.82	58.95	57.85	58.13	4,204,502	-0.69(-1.17%)
May 03, 2007	58.18	59.04	58.08	58.82	5,964,424	+0.64(+1.11%)
May 02, 2007	58.31	58.96	57.98	58.18	6,072,481	+0.30(+0.53%)

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.