Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	56.39	56.60	54.71	54.88	975,682	-0.74(-1.33%)
Jul 30, 2007	54.58	55.93	53.84	55.62	887,000	+1.04(+1.91%)
Jul 27, 2007	55.32	55.90	54.55	54.58	1,176,275	-0.91(-1.64%)
Jul 26, 2007	56.10	56.11	54.55	55.49	941,995	-1.41(-2.48%)
Jul 25, 2007	57.23	57.74	56.50	56.90	670,500	+0.30(+0.53%)
Jul 24, 2007	58.11	58.20	56.39	56.60	663,485	-1.54(-2.65%)
Jul 23, 2007	59.13	59.13	57.97	58.14	703,512	-0.65(-1.11%)
Jul 20, 2007	58.03	59.22	58.00	58.79	1,226,400	+0.52(+0.89%)
Jul 19, 2007	57.60	58.42	57.38	58.27	837,500	+1.02(+1.78%)
Jul 18, 2007	57.20	57.36	56.46	57.25	577,700	-0.28(-0.49%)
Jul 17, 2007	57.06	57.60	57.06	57.53	697,300	+0.46(+0.81%)
Jul 16, 2007	57.33	57.52	56.76	57.07	700,100	-0.33(-0.57%)
Jul 13, 2007	57.34	57.57	56.62	57.40	481,780	-0.22(-0.38%)
Jul 12, 2007	56.41	57.65	56.34	57.62	537,000	+1.42(+2.53%)
Jul 11, 2007	55.72	56.48	55.46	56.20	520,900	+0.45(+0.81%)
Jul 10, 2007	56.34	56.60	55.73	55.75	807,000	-0.65(-1.15%)
Jul 09, 2007	55.99	56.52	55.67	56.40	612,600	+0.49(+0.88%)
Jul 06, 2007	55.70	56.08	55.36	55.91	735,200	+0.39(+0.70%)
Jul 05, 2007	56.48	56.48	55.14	55.52	647,700	-0.70(-1.25%)
Jul 03, 2007	54.58	56.37	54.58	56.22	396,900	+0.80(+1.44%)
Jul 02, 2007	54.96	55.45	54.80	55.42	457,300	+0.87(+1.59%)
Jun 29, 2007	54.87	55.23	54.26	54.55	797,600	-0.07(-0.13%)
Jun 28, 2007	53.55	55.14	53.37	54.62	994,770	+1.15(+2.15%)
Jun 27, 2007	53.31	53.64	53.14	53.47	1,413,500	+0.04(+0.07%)
Jun 26, 2007	53.83	54.29	53.18	53.43	943,100	-0.20(-0.37%)
Jun 25, 2007	54.22	54.44	53.25	53.63	1,065,200	-0.75(-1.38%)
Jun 22, 2007	54.38	55.00	54.18	54.38	1,054,200	-0.66(-1.20%)
Jun 21, 2007	55.05	55.47	54.57	55.04	1,303,100	+0.06(+0.11%)
Jun 20, 2007	55.58	55.84	54.86	54.98	1,213,100	-0.59(-1.06%)
Jun 19, 2007	55.70	56.50	54.66	55.57	2,322,600	+2.43(+4.57%)
Jun 18, 2007	53.02	53.49	53.02	53.14	1,135,700	+0.35(+0.66%)
Jun 15, 2007	52.78	52.95	52.60	52.79	1,069,400	+0.19(+0.36%)
Jun 14, 2007	52.33	52.80	52.20	52.60	678,700	+0.44(+0.84%)
Jun 13, 2007	51.71	52.19	51.60	52.16	971,200	+0.71(+1.38%)
Jun 12, 2007	51.79	52.08	51.22	51.45	963,500	-0.46(-0.89%)
Jun 11, 2007	51.87	52.50	51.74	51.91	926,300	-0.03(-0.06%)
Jun 08, 2007	50.84	52.06	50.80	51.94	1,114,800	+1.15(+2.26%)
Jun 07, 2007	50.70	51.18	50.45	50.79	1,968,204	+0.22(+0.44%)
Jun 06, 2007	50.26	50.70	50.20	50.57	1,563,600	+0.46(+0.92%)
Jun 05, 2007	49.74	50.26	49.67	50.11	1,788,519	+0.37(+0.74%)
Jun 04, 2007	48.60	49.87	48.60	49.74	1,926,169	+1.07(+2.20%)
Jun 01, 2007	49.40	49.17	47.94	48.67	3,577,640	-1.25(-2.50%)
May 31, 2007	49.90	49.98	49.58	49.92	1,167,480	+0.27(+0.54%)
May 30, 2007	49.13	49.65	49.00	49.65	1,300,900	+0.19(+0.38%)
May 29, 2007	49.29	49.97	49.29	49.46	514,717	+0.38(+0.77%)
May 25, 2007	49.28	49.35	48.95	49.08	677,500	-0.13(-0.26%)
May 24, 2007	50.04	50.32	49.16	49.21	1,306,600	-0.77(-1.54%)
May 23, 2007	49.77	50.26	49.66	49.98	800,000	+0.45(+0.91%)
May 22, 2007	49.49	49.79	49.00	49.53	849,900	+0.04(+0.08%)
May 21, 2007	49.06	49.66	49.03	49.49	832,800	+0.39(+0.79%)
May 18, 2007	49.05	49.30	48.95	49.10	1,163,500	+0.13(+0.27%)
May 17, 2007	49.01	49.36	48.82	48.97	1,043,100	-0.08(-0.16%)
May 16, 2007	49.10	49.25	48.76	49.05	1,449,100	+0.01(+0.02%)
May 15, 2007	49.60	49.95	48.93	49.04	1,228,000	-0.65(-1.31%)
May 14, 2007	49.67	50.00	49.36	49.69	1,084,300	-0.05(-0.10%)
May 11, 2007	49.61	49.95	49.41	49.74	1,044,040	+0.18(+0.36%)
May 10, 2007	50.08	50.45	49.47	49.56	988,482	-0.77(-1.53%)
May 09, 2007	49.10	50.76	48.60	50.33	5,009,600	+0.92(+1.86%)
May 08, 2007	48.97	49.62	48.65	49.41	1,266,500	+0.36(+0.73%)
May 07, 2007	48.86	49.84	48.70	49.05	1,324,515	+0.10(+0.20%)
May 04, 2007	48.88	49.09	48.54	48.95	1,726,250	+0.12(+0.25%)
May 03, 2007	48.69	48.89	47.99	48.83	2,157,705	+0.98(+2.05%)
May 02, 2007	48.72	49.70	46.46	47.85	4,256,470	-4.54(-8.67%)

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.