Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	69.51	69.97	68.08	68.13	4,052,502	-1.38(-1.99%)
Jul 30, 2007	68.38	69.58	67.88	69.51	3,659,530	+1.27(+1.86%)
Jul 27, 2007	69.22	70.79	68.24	68.24	5,514,339	-2.09(-2.98%)
Jul 26, 2007	73.94	74.24	67.69	70.34	8,230,801	-6.33(-8.25%)
Jul 25, 2007	78.45	78.73	75.94	76.66	2,367,962	-1.25(-1.61%)
Jul 24, 2007	77.98	78.85	77.74	77.92	2,131,678	-0.40(-0.51%)
Jul 23, 2007	77.10	78.74	76.97	78.32	2,020,893	+1.15(+1.49%)
Jul 20, 2007	76.88	77.93	76.88	77.17	1,932,722	+0.46(+0.61%)
Jul 19, 2007	77.41	77.71	76.58	76.71	1,345,189	-0.60(-0.77%)
Jul 18, 2007	77.75	78.50	76.75	77.30	1,799,217	-0.08(-0.10%)
Jul 17, 2007	75.41	78.85	75.14	77.38	3,366,103	+2.06(+2.73%)
Jul 16, 2007	74.96	75.73	74.48	75.32	1,861,753	+0.82(+1.11%)
Jul 13, 2007	74.33	74.64	73.98	74.50	1,694,327	-0.12(-0.16%)
Jul 12, 2007	74.96	75.08	73.83	74.62	2,098,133	-0.08(-0.11%)
Jul 11, 2007	74.70	74.96	74.47	74.70	1,576,084	+0.30(+0.40%)
Jul 10, 2007	74.55	74.91	74.32	74.40	2,527,281	-0.47(-0.63%)
Jul 09, 2007	75.31	75.34	74.67	74.88	2,397,168	-0.04(-0.06%)
Jul 06, 2007	74.46	75.10	73.88	74.92	1,296,150	+0.56(+0.75%)
Jul 05, 2007	74.67	74.90	73.90	74.36	1,380,000	-0.16(-0.21%)
Jul 03, 2007	74.95	75.03	74.44	74.52	442,157	-0.34(-0.46%)
Jul 02, 2007	74.53	75.04	74.42	74.86	1,158,972	+0.48(+0.65%)
Jun 29, 2007	74.41	75.23	74.19	74.38	1,728,918	-0.04(-0.05%)
Jun 28, 2007	73.96	74.77	73.60	74.41	1,408,484	+0.32(+0.43%)
Jun 27, 2007	73.38	74.20	73.38	74.10	1,271,116	+0.15(+0.20%)
Jun 26, 2007	73.95	74.39	73.74	73.95	2,035,016	+0.32(+0.43%)
Jun 25, 2007	74.78	75.10	73.42	73.63	1,811,018	-0.95(-1.28%)
Jun 22, 2007	75.14	75.31	74.41	74.59	2,343,638	-0.70(-0.93%)
Jun 21, 2007	75.45	75.79	74.91	75.29	1,736,671	-0.17(-0.22%)
Jun 20, 2007	76.57	76.58	75.41	75.45	1,745,687	-0.89(-1.17%)
Jun 19, 2007	75.79	76.68	75.58	76.35	1,282,644	+0.21(+0.28%)
Jun 18, 2007	75.39	76.53	75.31	76.14	2,468,045	+0.68(+0.91%)
Jun 15, 2007	75.81	76.18	75.19	75.45	2,207,248	+0.24(+0.31%)
Jun 14, 2007	74.92	75.62	74.82	75.22	2,047,117	+0.39(+0.52%)
Jun 13, 2007	73.94	74.97	73.60	74.83	1,829,120	+0.91(+1.23%)
Jun 12, 2007	74.12	74.57	73.31	73.92	1,663,168	-0.55(-0.74%)
Jun 11, 2007	74.61	74.67	74.23	74.47	1,609,599	-0.12(-0.16%)
Jun 08, 2007	74.07	74.67	73.76	74.60	2,372,400	+0.53(+0.72%)
Jun 07, 2007	75.48	75.85	73.85	74.06	2,641,584	-1.97(-2.59%)
Jun 06, 2007	76.09	76.27	75.17	76.03	3,237,654	-0.49(-0.64%)
Jun 05, 2007	76.25	77.37	75.67	76.52	2,217,942	-0.89(-1.15%)
Jun 04, 2007	76.47	77.83	76.47	77.42	2,430,559	+0.22(+0.28%)
Jun 01, 2007	77.15	77.65	76.75	77.20	1,492,171	+0.04(+0.06%)
May 31, 2007	78.16	78.42	76.93	77.15	2,171,191	-0.82(-1.06%)
May 30, 2007	78.48	78.49	77.77	77.98	1,960,146	-0.53(-0.68%)
May 29, 2007	78.83	79.07	77.95	78.51	1,130,303	-0.10(-0.12%)
May 25, 2007	78.67	78.91	78.53	78.61	634,816	+0.13(+0.17%)
May 24, 2007	78.85	79.73	78.40	78.48	810,355	-0.31(-0.39%)
May 23, 2007	78.97	79.81	78.71	78.78	844,025	-0.28(-0.35%)
May 22, 2007	79.44	80.15	78.64	79.06	1,927,047	+0.14(+0.18%)
May 21, 2007	79.76	79.76	78.59	78.92	1,505,777	+0.03(+0.03%)
May 18, 2007	78.86	79.25	78.27	78.90	1,435,053	+0.13(+0.17%)
May 17, 2007	79.23	79.31	78.52	78.77	1,212,565	-0.60(-0.76%)
May 16, 2007	78.41	79.37	78.23	79.37	935,517	+1.02(+1.30%)
May 15, 2007	78.50	79.16	78.30	78.35	1,239,843	+0.11(+0.15%)
May 14, 2007	78.83	79.56	78.05	78.24	2,036,502	-0.59(-0.74%)
May 11, 2007	78.99	79.05	78.45	78.83	877,009	-0.33(-0.42%)
May 10, 2007	79.18	79.52	78.50	79.16	1,466,133	-0.56(-0.70%)
May 09, 2007	79.38	79.88	78.89	79.72	1,151,731	+0.04(+0.05%)
May 08, 2007	79.12	79.91	78.76	79.68	1,482,935	+0.17(+0.21%)
May 07, 2007	79.25	79.82	79.22	79.51	845,342	+0.30(+0.38%)
May 04, 2007	79.73	80.39	78.80	79.21	1,800,449	-0.40(-0.51%)
May 03, 2007	78.33	79.73	77.91	79.62	2,506,225	+1.64(+2.10%)
May 02, 2007	77.54	78.20	77.30	77.98	3,074,670	+0.30(+0.38%)

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.