Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	52.50	53.71	51.85	52.22	2,269,900	+0.87(+1.69%)
Jul 30, 2007	50.41	51.59	49.54	51.35	2,103,700	+0.56(+1.10%)
Jul 27, 2007	53.04	53.04	50.79	50.79	1,981,700	-2.27(-4.28%)
Jul 26, 2007	54.03	57.50	52.63	53.06	1,683,125	-1.61(-2.94%)
Jul 25, 2007	54.90	55.27	54.32	54.67	1,163,600	+0.06(+0.11%)
Jul 24, 2007	54.90	55.49	54.61	54.61	994,609	-0.57(-1.03%)
Jul 23, 2007	55.63	56.01	55.13	55.18	1,246,300	-0.09(-0.16%)
Jul 20, 2007	54.93	55.61	54.43	55.27	1,353,200	+0.34(+0.62%)
Jul 19, 2007	54.06	54.99	54.02	54.93	907,000	+0.93(+1.72%)
Jul 18, 2007	53.89	54.10	53.35	54.00	694,500	+0.00(+0.00%)
Jul 17, 2007	53.93	54.27	53.83	54.00	1,814,600	+0.15(+0.28%)
Jul 16, 2007	53.62	53.95	53.56	53.85	851,000	+0.04(+0.07%)
Jul 13, 2007	53.84	54.00	53.74	53.81	525,600	-0.17(-0.31%)
Jul 12, 2007	53.61	54.05	53.29	53.98	1,313,399	+0.69(+1.29%)
Jul 11, 2007	53.10	53.43	53.00	53.29	784,800	+0.16(+0.30%)
Jul 10, 2007	53.65	53.86	53.13	53.13	908,378	-0.99(-1.83%)
Jul 09, 2007	54.16	54.20	53.77	54.12	1,572,100	+0.33(+0.61%)
Jul 06, 2007	53.37	53.97	53.30	53.79	2,608,600	+0.42(+0.79%)
Jul 05, 2007	53.48	53.67	53.12	53.37	707,700	+0.07(+0.13%)
Jul 03, 2007	53.17	53.42	53.02	53.30	652,000	+0.27(+0.51%)
Jul 02, 2007	52.55	53.19	52.55	53.03	772,700	+0.49(+0.93%)
Jun 29, 2007	52.00	52.65	52.00	52.54	1,020,000	+0.68(+1.31%)
Jun 28, 2007	51.81	52.15	51.80	51.86	1,068,300	-0.04(-0.08%)
Jun 27, 2007	50.83	52.12	50.70	51.90	1,338,900	+0.87(+1.70%)
Jun 26, 2007	51.31	51.39	50.93	51.03	1,814,500	-0.13(-0.25%)
Jun 25, 2007	51.56	51.71	50.89	51.16	807,222	-0.34(-0.66%)
Jun 22, 2007	52.24	52.24	51.32	51.50	1,120,800	-0.99(-1.89%)
Jun 21, 2007	52.06	52.53	51.69	52.49	907,400	+0.43(+0.83%)
Jun 20, 2007	52.90	52.94	52.03	52.06	770,900	-0.70(-1.33%)
Jun 19, 2007	52.63	53.11	52.52	52.76	958,200	+0.10(+0.19%)
Jun 18, 2007	52.73	52.87	52.48	52.66	923,500	+0.01(+0.02%)
Jun 15, 2007	53.33	53.41	52.59	52.65	1,382,700	-0.29(-0.55%)
Jun 14, 2007	52.88	53.24	52.87	52.94	1,268,200	+0.06(+0.11%)
Jun 13, 2007	52.27	52.95	52.27	52.88	1,435,600	+0.72(+1.38%)
Jun 12, 2007	52.72	52.86	52.13	52.16	1,371,400	-0.71(-1.34%)
Jun 11, 2007	53.05	53.17	52.62	52.87	626,500	-0.35(-0.66%)
Jun 08, 2007	52.65	53.25	52.38	53.22	928,500	+0.50(+0.95%)
Jun 07, 2007	52.98	53.50	52.27	52.72	1,574,000	-0.26(-0.49%)
Jun 06, 2007	54.09	54.09	52.83	52.98	1,129,290	-1.36(-2.50%)
Jun 05, 2007	53.65	54.44	53.48	54.34	1,013,100	+0.61(+1.14%)
Jun 04, 2007	53.25	53.81	53.17	53.73	660,400	+0.16(+0.30%)
Jun 01, 2007	53.67	53.91	53.14	53.57	637,700	-0.10(-0.19%)
May 31, 2007	53.40	53.86	53.04	53.67	890,300	+0.31(+0.58%)
May 30, 2007	52.70	53.41	52.57	53.36	774,286	+0.48(+0.91%)
May 29, 2007	52.47	53.06	52.36	52.88	651,100	+0.44(+0.84%)
May 25, 2007	52.12	52.70	51.82	52.44	498,870	+0.50(+0.96%)
May 24, 2007	52.21	52.50	51.76	51.94	873,800	-0.19(-0.36%)
May 23, 2007	51.83	52.39	51.75	52.13	739,940	+0.30(+0.58%)
May 22, 2007	51.96	52.03	51.41	51.83	521,200	-0.17(-0.33%)
May 21, 2007	52.13	52.71	51.93	52.00	699,800	-0.23(-0.44%)
May 18, 2007	51.66	52.23	51.53	52.23	638,700	+0.62(+1.20%)
May 17, 2007	51.24	51.87	51.23	51.61	607,500	+0.21(+0.41%)
May 16, 2007	51.01	51.46	50.89	51.40	515,270	+0.50(+0.98%)
May 15, 2007	51.11	51.57	50.67	50.90	978,600	-0.17(-0.33%)
May 14, 2007	51.60	52.00	50.90	51.07	744,580	-0.60(-1.16%)
May 11, 2007	51.00	51.74	50.93	51.67	780,600	+0.80(+1.57%)
May 10, 2007	51.56	51.77	50.84	50.87	1,034,991	-0.95(-1.83%)
May 09, 2007	51.87	52.02	51.54	51.82	911,800	-0.10(-0.19%)
May 08, 2007	51.99	52.02	51.47	51.92	706,300	-0.32(-0.61%)
May 07, 2007	52.38	52.46	51.83	52.24	671,522	+0.12(+0.23%)
May 04, 2007	51.49	52.20	51.49	52.12	1,397,300	+0.76(+1.48%)
May 03, 2007	50.95	51.49	50.78	51.36	767,800	+0.44(+0.86%)
May 02, 2007	50.16	51.05	50.00	50.92	1,214,473	+0.76(+1.52%)

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.