Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	62.64	62.86	60.95	61.23	236,313,776	-0.68(-1.10%)
Jul 30, 2007	61.40	62.28	60.80	61.91	187,807,536	+1.06(+1.74%)
Jul 27, 2007	62.22	62.90	60.70	60.86	254,387,072	-1.45(-2.33%)
Jul 26, 2007	62.91	64.22	61.59	62.31	309,345,024	-1.78(-2.78%)
Jul 25, 2007	64.69	64.94	63.40	64.09	206,899,568	-0.24(-0.37%)
Jul 24, 2007	65.20	65.28	63.92	64.33	199,898,912	-1.57(-2.39%)
Jul 23, 2007	66.42	66.59	65.87	65.90	85,277,048	-0.17(-0.26%)
Jul 20, 2007	67.01	67.32	65.59	66.08	193,956,160	-1.10(-1.63%)
Jul 19, 2007	67.31	67.47	67.09	67.17	77,346,792	+0.27(+0.40%)
Jul 18, 2007	66.77	66.97	65.99	66.90	122,240,080	-0.26(-0.39%)
Jul 17, 2007	67.20	67.55	67.08	67.16	71,945,904	+0.07(+0.11%)
Jul 16, 2007	67.42	67.63	66.88	67.09	97,242,184	-0.37(-0.54%)
Jul 13, 2007	67.43	67.66	67.21	67.46	54,317,460	+0.10(+0.14%)
Jul 12, 2007	66.84	67.59	66.74	67.36	90,203,168	+0.79(+1.18%)
Jul 11, 2007	66.05	66.61	65.84	66.58	104,358,768	+0.49(+0.75%)
Jul 10, 2007	67.01	67.41	66.08	66.08	126,873,016	-2.01(-2.95%)
Jul 09, 2007	67.41	68.09	67.05	68.09	70,965,344	+0.75(+1.11%)
Jul 06, 2007	67.12	67.45	66.76	67.35	51,568,412	+0.26(+0.39%)
Jul 05, 2007	66.99	67.24	66.60	67.09	59,593,528	+0.09(+0.13%)
Jul 03, 2007	66.87	67.12	66.74	67.00	43,555,868	+0.29(+0.44%)
Jul 02, 2007	66.19	66.78	66.12	66.70	70,939,512	+0.82(+1.24%)
Jun 29, 2007	66.40	66.86	65.65	65.89	138,762,048	-0.37(-0.55%)
Jun 28, 2007	66.28	66.86	66.16	66.25	110,638,728	-0.10(-0.16%)
Jun 27, 2007	64.85	66.43	64.73	66.35	160,731,616	+1.44(+2.21%)
Jun 26, 2007	65.66	65.86	64.92	64.92	115,128,856	-0.60(-0.91%)
Jun 25, 2007	65.77	66.28	65.12	65.51	136,873,920	-0.34(-0.52%)
Jun 22, 2007	66.12	66.30	65.36	65.85	118,342,952	-0.45(-0.68%)
Jun 21, 2007	65.77	66.39	65.38	66.31	122,275,880	+0.44(+0.68%)
Jun 20, 2007	67.17	67.24	65.86	65.86	109,450,688	-1.16(-1.73%)
Jun 19, 2007	66.56	67.12	66.31	67.02	82,571,184	+0.17(+0.26%)
Jun 18, 2007	67.17	67.20	66.47	66.85	75,725,712	-0.13(-0.19%)
Jun 15, 2007	66.94	67.26	66.76	66.97	105,402,912	+0.79(+1.19%)
Jun 14, 2007	65.82	66.45	65.82	66.19	100,041,600	+0.60(+0.91%)
Jun 13, 2007	65.04	65.89	64.92	65.59	151,989,952	+0.86(+1.32%)
Jun 12, 2007	65.39	65.79	64.65	64.73	145,659,088	-1.10(-1.68%)
Jun 11, 2007	65.71	66.13	65.39	65.84	77,866,488	+0.04(+0.06%)
Jun 08, 2007	64.81	66.03	64.85	65.80	108,767,736	+0.80(+1.23%)
Jun 07, 2007	66.17	66.28	64.95	65.00	143,424,560	-1.33(-2.00%)
Jun 06, 2007	66.61	66.56	65.92	66.32	119,830,872	-0.75(-1.11%)
Jun 05, 2007	67.16	67.28	66.58	67.07	106,783,280	-0.27(-0.40%)
Jun 04, 2007	67.09	67.48	66.98	67.34	66,004,224	+0.07(+0.11%)
Jun 01, 2007	67.16	67.64	66.86	67.27	89,403,296	+0.40(+0.59%)
May 31, 2007	66.74	67.07	66.54	66.87	86,885,368	+0.32(+0.48%)
May 30, 2007	65.70	66.59	65.47	66.55	81,070,712	+0.37(+0.56%)
May 29, 2007	65.72	66.23	65.70	66.18	74,789,680	+0.66(+1.01%)
May 25, 2007	65.31	65.69	65.16	65.52	55,508,544	+0.40(+0.61%)
May 24, 2007	65.95	66.36	64.77	65.12	112,774,840	-0.79(-1.20%)
May 23, 2007	66.43	66.79	65.89	65.92	74,774,224	-0.26(-0.40%)
May 22, 2007	65.83	66.43	65.62	66.18	87,685,872	+0.45(+0.69%)
May 21, 2007	64.95	66.10	64.85	65.73	187,445,152	+0.82(+1.26%)
May 18, 2007	64.46	65.16	64.15	64.91	101,426,912	+0.75(+1.18%)
May 17, 2007	64.60	64.65	64.10	64.15	90,381,568	-0.52(-0.80%)
May 16, 2007	64.42	64.73	63.90	64.67	122,806,040	+0.36(+0.56%)
May 15, 2007	64.82	65.35	64.15	64.31	145,132,752	-0.57(-0.88%)
May 14, 2007	65.42	65.59	64.69	64.89	90,921,208	-0.48(-0.73%)
May 11, 2007	64.98	65.48	64.85	65.36	72,085,672	+0.60(+0.93%)
May 10, 2007	65.45	65.46	64.53	64.76	116,448,864	-0.86(-1.31%)
May 09, 2007	65.20	66.10	65.08	65.62	83,227,808	+0.26(+0.40%)
May 08, 2007	65.28	65.62	64.76	65.35	74,704,864	-0.24(-0.36%)
May 07, 2007	65.70	65.92	65.50	65.59	50,896,680	-0.22(-0.34%)
May 04, 2007	65.54	65.81	65.24	65.81	60,364,508	+0.46(+0.70%)
May 03, 2007	65.44	65.58	65.10	65.35	72,384,680	+0.11(+0.17%)
May 02, 2007	64.38	65.47	64.27	65.24	62,784,496	+0.80(+1.24%)

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.