Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	66.05	67.30	64.78	65.15	403,064	+0.44(+0.68%)
Jul 30, 2007	63.11	65.73	62.51	64.70	268,953	+1.93(+3.07%)
Jul 27, 2007	60.79	63.49	60.79	62.78	338,496	-0.53(-0.84%)
Jul 26, 2007	63.89	66.98	60.83	63.30	618,661	-2.22(-3.39%)
Jul 25, 2007	68.45	68.75	62.76	65.52	505,071	-1.85(-2.75%)
Jul 24, 2007	70.12	70.20	66.10	67.37	260,643	-3.60(-5.07%)
Jul 23, 2007	70.36	71.44	70.06	70.97	292,376	+0.76(+1.08%)
Jul 20, 2007	70.38	70.93	69.17	70.21	196,954	-0.33(-0.46%)
Jul 19, 2007	71.40	72.61	69.91	70.54	364,450	+0.14(+0.20%)
Jul 18, 2007	69.51	70.80	68.03	70.40	310,679	+1.19(+1.72%)
Jul 17, 2007	69.73	70.35	68.95	69.21	192,590	-0.17(-0.24%)
Jul 16, 2007	70.36	70.76	69.01	69.38	242,614	-1.11(-1.57%)
Jul 13, 2007	70.73	70.94	68.19	70.49	435,282	+1.39(+2.02%)
Jul 12, 2007	66.11	70.07	65.86	69.09	753,675	+3.81(+5.83%)
Jul 11, 2007	65.30	65.58	64.47	65.29	301,742	+0.22(+0.33%)
Jul 10, 2007	65.97	66.06	62.75	65.07	503,807	-0.94(-1.42%)
Jul 09, 2007	68.32	69.25	65.03	66.00	611,884	-0.22(-0.34%)
Jul 06, 2007	64.64	67.31	64.64	66.23	872,177	+3.77(+6.04%)
Jul 05, 2007	61.89	63.51	61.70	62.46	251,282	+0.39(+0.63%)
Jul 03, 2007	63.38	63.73	61.61	62.06	49,796	-0.73(-1.16%)
Jul 02, 2007	61.84	63.65	61.76	62.79	340,360	+1.55(+2.52%)
Jun 29, 2007	62.48	62.96	61.17	61.24	447,541	-1.14(-1.83%)
Jun 28, 2007	63.73	63.75	62.08	62.38	262,409	-1.09(-1.71%)
Jun 27, 2007	62.88	63.47	60.84	63.47	268,433	+0.11(+0.17%)
Jun 26, 2007	63.57	64.58	63.04	63.36	193,998	+0.25(+0.39%)
Jun 25, 2007	65.23	65.28	62.60	63.12	212,225	-2.17(-3.32%)
Jun 22, 2007	64.62	65.67	64.35	65.29	1,992,418	+0.67(+1.03%)
Jun 21, 2007	64.16	65.76	62.41	64.62	355,964	+0.89(+1.39%)
Jun 20, 2007	63.96	65.15	63.11	63.73	243,455	+0.00(+0.00%)
Jun 19, 2007	60.66	64.10	60.66	63.73	288,258	+2.92(+4.79%)
Jun 18, 2007	59.92	61.11	59.55	60.82	257,516	+0.90(+1.50%)
Jun 15, 2007	59.98	60.53	59.74	59.92	302,182	+0.07(+0.12%)
Jun 14, 2007	59.98	60.61	59.78	59.84	227,325	+0.18(+0.30%)
Jun 13, 2007	59.76	60.56	58.59	59.66	223,190	-0.18(-0.30%)
Jun 12, 2007	62.27	62.27	59.37	59.84	284,950	-2.46(-3.95%)
Jun 11, 2007	63.35	63.35	62.15	62.30	157,145	-1.08(-1.71%)
Jun 08, 2007	62.49	63.70	61.59	63.38	104,851	+0.67(+1.08%)
Jun 07, 2007	62.52	63.43	61.69	62.71	79,275	-0.46(-0.73%)
Jun 06, 2007	63.98	63.98	62.35	63.17	96,943	-0.56(-0.88%)
Jun 05, 2007	65.21	65.32	63.44	63.73	83,644	-0.35(-0.54%)
Jun 04, 2007	65.10	65.18	64.02	64.08	62,727	-1.02(-1.57%)
Jun 01, 2007	65.21	66.26	65.04	65.10	105,778	+0.79(+1.23%)
May 31, 2007	62.93	64.62	62.93	64.31	187,923	+1.20(+1.91%)
May 30, 2007	63.04	63.18	61.73	63.11	163,025	-0.09(-0.15%)
May 29, 2007	63.07	63.98	63.07	63.20	185,410	+1.40(+2.27%)
May 25, 2007	61.66	62.41	60.87	61.80	194,935	+1.07(+1.77%)
May 24, 2007	62.96	63.67	60.00	60.73	251,834	-2.05(-3.27%)
May 23, 2007	64.53	64.55	62.72	62.78	252,324	-1.23(-1.93%)
May 22, 2007	64.92	64.92	63.81	64.02	168,229	-1.23(-1.88%)
May 21, 2007	64.68	66.90	64.68	65.24	150,108	+0.68(+1.06%)
May 18, 2007	63.57	64.56	63.25	64.56	225,914	+0.83(+1.30%)
May 17, 2007	64.31	64.49	62.75	63.73	217,289	-0.61(-0.95%)
May 16, 2007	63.58	64.72	63.58	64.35	403,865	+0.01(+0.02%)
May 15, 2007	64.27	65.09	62.96	64.33	218,606	-0.72(-1.10%)
May 14, 2007	65.69	66.00	64.28	65.05	254,708	+0.01(+0.02%)
May 11, 2007	65.84	66.49	64.86	65.04	203,367	-0.44(-0.68%)
May 10, 2007	66.01	66.74	64.81	65.48	595,353	-0.53(-0.80%)
May 09, 2007	62.75	66.01	62.72	66.01	764,829	+4.73(+7.72%)
May 08, 2007	61.91	62.75	59.67	61.28	551,319	+4.01(+7.00%)
May 07, 2007	56.99	57.64	56.99	57.27	253,791	+0.71(+1.26%)
May 04, 2007	55.23	56.70	55.23	56.56	88,167	+0.55(+0.98%)
May 03, 2007	56.66	56.66	55.17	56.01	208,701	-0.89(-1.56%)
May 02, 2007	54.07	57.17	54.07	56.89	156,281	+1.12(+2.00%)
May 01, 2007	56.40	56.41	54.43	55.78	196,481	-0.78(-1.37%)
Apr 30, 2007	56.80	58.03	56.55	56.55	226,709	-0.86(-1.49%)
Apr 27, 2007	56.57	57.63	56.07	57.41	210,493	+0.74(+1.31%)
Apr 26, 2007	57.55	57.66	55.71	56.67	125,845	-0.31(-0.55%)
Apr 25, 2007	55.86	57.56	53.91	56.98	186,404	+1.15(+2.07%)
Apr 24, 2007	56.22	56.58	55.09	55.83	110,551	-0.39(-0.70%)
Apr 23, 2007	57.39	57.58	56.09	56.22	264,767	-0.80(-1.40%)
Apr 20, 2007	57.22	58.73	56.23	57.02	355,863	-0.16(-0.28%)
Apr 19, 2007	57.65	58.03	56.09	57.18	241,442	-0.67(-1.17%)
Apr 18, 2007	57.85	58.57	57.68	57.85	256,704	-0.18(-0.31%)
Apr 17, 2007	58.76	58.76	57.67	58.03	198,079	+0.14(+0.24%)
Apr 16, 2007	57.44	58.03	56.96	57.89	176,908	+1.73(+3.09%)
Apr 13, 2007	56.21	56.22	55.31	56.16	108,385	+0.09(+0.16%)
Apr 12, 2007	54.55	56.22	54.48	56.07	220,619	+1.07(+1.95%)
Apr 11, 2007	55.46	57.05	54.46	55.00	398,402	-0.85(-1.52%)
Apr 10, 2007	55.84	56.33	54.55	55.85	183,896	+0.26(+0.47%)
Apr 09, 2007	54.37	55.81	53.68	55.59	126,304	+1.62(+3.00%)
Apr 05, 2007	54.28	54.94	53.68	53.97	219,037	-0.14(-0.25%)
Apr 04, 2007	51.50	54.19	50.59	54.11	235,642	+2.54(+4.92%)
Apr 03, 2007	53.24	53.24	51.51	51.57	135,440	-1.02(-1.94%)
Apr 02, 2007	53.64	53.64	52.02	52.59	189,466	-0.31(-0.59%)
Mar 30, 2007	53.06	53.06	52.41	52.90	305,152	+0.89(+1.70%)
Mar 29, 2007	53.08	53.08	51.87	52.02	247,666	+0.35(+0.67%)
Mar 28, 2007	53.97	53.97	51.51	51.67	271,034	-2.00(-3.73%)
Mar 27, 2007	53.68	53.68	52.24	53.67	192,748	+0.70(+1.31%)
Mar 26, 2007	52.22	53.72	51.15	52.98	442,232	+1.47(+2.86%)
Mar 23, 2007	51.87	52.26	51.15	51.50	564,234	+0.23(+0.45%)
Mar 22, 2007	51.97	51.99	50.96	51.27	1,159,120	+2.05(+4.16%)
Mar 21, 2007	49.91	49.91	48.96	49.23	158,245	-0.21(-0.43%)

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.