Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	81.30	81.88	77.03	77.18	2,312,918	-2.71(-3.39%)
Jul 30, 2007	76.69	81.24	75.90	79.89	3,168,573	+5.49(+7.37%)
Jul 27, 2007	75.08	77.93	74.07	74.41	2,587,399	-0.64(-0.86%)
Jul 26, 2007	77.87	79.51	72.50	75.05	3,855,451	-3.96(-5.02%)
Jul 25, 2007	79.01	79.85	73.66	79.01	3,178,507	-0.22(-0.28%)
Jul 24, 2007	80.21	80.83	79.18	79.24	1,284,384	-2.00(-2.47%)
Jul 23, 2007	83.09	83.09	80.81	81.24	901,840	-0.15(-0.19%)
Jul 20, 2007	82.34	82.77	80.36	81.39	1,960,245	-2.81(-3.34%)
Jul 19, 2007	84.44	84.84	83.28	84.20	861,833	+0.70(+0.84%)
Jul 18, 2007	83.36	84.14	81.88	83.51	1,191,426	-0.16(-0.19%)
Jul 17, 2007	84.92	85.28	83.33	83.67	1,720,648	-0.56(-0.67%)
Jul 16, 2007	85.89	86.75	84.14	84.23	2,254,433	+1.65(+1.99%)
Jul 13, 2007	83.57	83.64	80.74	82.58	1,468,200	-0.87(-1.04%)
Jul 12, 2007	82.46	83.45	81.51	83.45	1,436,462	+1.94(+2.38%)
Jul 11, 2007	81.87	84.27	80.76	81.51	1,785,800	+0.94(+1.17%)
Jul 10, 2007	81.43	81.95	80.09	80.57	1,939,502	-2.38(-2.87%)
Jul 09, 2007	77.63	83.60	77.63	82.95	3,138,113	+7.19(+9.48%)
Jul 06, 2007	75.86	76.25	74.90	75.77	511,042	+0.08(+0.11%)
Jul 05, 2007	75.90	76.38	74.97	75.69	648,721	-0.21(-0.27%)
Jul 03, 2007	76.48	76.94	75.49	75.89	447,679	-0.58(-0.76%)
Jul 02, 2007	74.05	76.62	73.76	76.47	1,326,455	+3.72(+5.12%)
Jun 29, 2007	73.23	74.09	72.11	72.75	1,118,447	+0.26(+0.36%)
Jun 28, 2007	72.62	73.36	72.19	72.49	1,164,879	-0.13(-0.17%)
Jun 27, 2007	73.82	73.20	70.04	72.62	1,543,409	-1.36(-1.84%)
Jun 26, 2007	75.70	75.74	73.65	73.98	986,718	-0.97(-1.29%)
Jun 25, 2007	74.80	76.29	74.72	74.94	1,125,568	+0.22(+0.30%)
Jun 22, 2007	75.16	75.99	74.34	74.72	1,476,470	-0.44(-0.58%)
Jun 21, 2007	74.06	75.16	72.94	75.16	1,205,413	+1.10(+1.49%)
Jun 20, 2007	76.94	77.11	73.89	74.06	973,138	-2.42(-3.16%)
Jun 19, 2007	75.92	76.47	74.58	76.47	943,747	+0.55(+0.73%)
Jun 18, 2007	76.66	77.38	75.88	75.92	966,544	-0.05(-0.07%)
Jun 15, 2007	75.57	76.78	75.35	75.97	1,269,840	+1.43(+1.92%)
Jun 14, 2007	74.18	75.38	74.10	74.54	1,094,501	+0.00(+0.00%)
Jun 13, 2007	73.65	74.66	73.11	74.54	1,034,937	+1.15(+1.56%)
Jun 12, 2007	74.09	74.80	72.66	73.39	851,551	-0.85(-1.14%)
Jun 11, 2007	71.85	74.95	71.85	74.24	745,341	+0.72(+0.97%)
Jun 08, 2007	73.24	73.55	71.69	73.53	1,431,098	-0.07(-0.10%)
Jun 07, 2007	73.83	76.54	73.48	73.60	1,365,739	-1.62(-2.15%)
Jun 06, 2007	76.91	76.91	74.85	75.22	1,124,953	-1.69(-2.20%)
Jun 05, 2007	77.09	77.37	76.40	76.91	1,434,356	-0.17(-0.22%)
Jun 04, 2007	78.39	77.84	76.74	77.08	1,087,572	+0.05(+0.07%)
Jun 01, 2007	76.22	77.41	76.20	77.03	1,199,105	+1.17(+1.55%)
May 31, 2007	76.06	76.51	75.53	75.86	2,374,560	+0.24(+0.32%)
May 30, 2007	72.03	75.66	71.60	75.61	1,394,857	+2.77(+3.81%)
May 29, 2007	72.28	73.27	71.77	72.84	1,442,846	+0.36(+0.49%)
May 25, 2007	70.97	72.69	70.92	72.48	786,623	+2.29(+3.26%)
May 24, 2007	71.79	73.35	70.11	70.19	1,409,893	-1.40(-1.95%)
May 23, 2007	72.80	73.63	71.59	71.59	1,465,853	-0.57(-0.79%)
May 22, 2007	71.59	72.16	70.69	72.16	1,844,939	+1.05(+1.47%)
May 21, 2007	69.62	71.68	69.56	71.11	2,837,612	+1.57(+2.25%)
May 18, 2007	71.31	71.60	69.17	69.55	1,811,353	-1.43(-2.02%)
May 17, 2007	71.18	71.18	69.90	70.98	1,688,575	-0.61(-0.85%)
May 16, 2007	73.39	74.18	71.19	71.59	2,314,749	-1.49(-2.03%)
May 15, 2007	74.27	74.67	72.81	73.07	1,538,829	-1.12(-1.51%)
May 14, 2007	73.68	75.61	73.64	74.19	1,311,121	+0.51(+0.69%)
May 11, 2007	73.02	73.86	73.02	73.68	1,562,113	+1.41(+1.96%)
May 10, 2007	72.70	74.19	71.68	72.27	1,865,734	-0.36(-0.49%)
May 09, 2007	70.90	72.78	70.38	72.62	1,606,704	+1.50(+2.11%)
May 08, 2007	71.58	71.58	69.71	71.12	964,309	-0.46(-0.64%)
May 07, 2007	72.23	72.78	71.43	71.58	812,844	-0.02(-0.03%)
May 04, 2007	71.72	72.10	70.75	71.60	1,138,866	-0.08(-0.11%)
May 03, 2007	71.68	72.25	71.07	71.68	1,021,447	+0.11(+0.15%)
May 02, 2007	69.23	72.02	69.23	71.57	1,818,161	+2.53(+3.67%)

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.