Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	65.52	65.75	63.59	63.69	4,190,403	-1.01(-1.56%)
Jul 30, 2007	64.61	64.89	63.41	64.70	3,442,067	+0.39(+0.61%)
Jul 27, 2007	64.59	66.37	64.26	64.31	4,873,704	-0.89(-1.36%)
Jul 26, 2007	65.67	66.32	64.18	65.20	4,665,589	-0.97(-1.47%)
Jul 25, 2007	67.62	67.97	65.65	66.17	4,171,925	-1.32(-1.96%)
Jul 24, 2007	69.08	69.34	67.00	67.49	3,781,348	-1.90(-2.74%)
Jul 23, 2007	70.86	71.03	69.21	69.39	2,694,960	-0.77(-1.09%)
Jul 20, 2007	71.70	71.70	69.98	70.16	4,766,955	-1.54(-2.15%)
Jul 19, 2007	71.22	72.07	71.01	71.70	2,997,403	+1.29(+1.83%)
Jul 18, 2007	70.56	71.30	69.98	70.41	4,039,440	+0.69(+0.99%)
Jul 17, 2007	69.27	70.02	68.74	69.72	3,731,236	+0.15(+0.22%)
Jul 16, 2007	71.06	71.26	69.18	69.57	3,672,371	-1.43(-2.02%)
Jul 13, 2007	70.20	71.41	69.74	71.00	4,098,863	+0.37(+0.52%)
Jul 12, 2007	69.80	70.80	66.61	70.63	6,835,753	+4.02(+6.04%)
Jul 11, 2007	66.43	66.75	65.97	66.61	3,506,033	+0.01(+0.01%)
Jul 10, 2007	66.65	67.02	66.04	66.60	4,206,340	-1.28(-1.89%)
Jul 09, 2007	67.82	68.10	67.23	67.88	2,537,595	-0.03(-0.04%)
Jul 06, 2007	66.66	68.22	66.08	67.91	2,427,057	+1.10(+1.65%)
Jul 05, 2007	67.11	67.73	66.55	66.81	2,527,553	-0.15(-0.22%)
Jul 03, 2007	67.75	67.75	66.82	66.96	1,439,569	-0.80(-1.17%)
Jul 02, 2007	67.75	68.10	67.04	67.75	2,168,275	+0.00(+0.00%)
Jun 29, 2007	67.98	68.08	67.21	67.75	4,470,789	-0.51(-0.74%)
Jun 28, 2007	66.93	68.39	66.69	68.26	4,585,173	+1.10(+1.63%)
Jun 27, 2007	65.45	67.39	64.68	67.16	5,199,686	+1.71(+2.62%)
Jun 26, 2007	67.64	67.72	65.22	65.45	5,888,507	-1.90(-2.82%)
Jun 25, 2007	68.00	68.33	67.19	67.35	2,371,898	-0.95(-1.40%)
Jun 22, 2007	68.84	68.80	67.79	68.30	4,402,359	-0.53(-0.78%)
Jun 21, 2007	69.34	69.61	68.42	68.84	4,433,473	-0.53(-0.77%)
Jun 20, 2007	70.39	70.67	69.34	69.37	2,743,675	-1.25(-1.78%)
Jun 19, 2007	70.11	70.88	69.55	70.62	2,831,812	+0.35(+0.49%)
Jun 18, 2007	70.36	70.46	69.89	70.28	2,471,466	-0.56(-0.79%)
Jun 15, 2007	71.68	71.82	70.74	70.84	2,855,849	-0.32(-0.45%)
Jun 14, 2007	71.96	71.99	70.81	71.16	3,541,501	-0.81(-1.13%)
Jun 13, 2007	72.31	72.50	71.42	71.97	3,548,445	+0.22(+0.31%)
Jun 12, 2007	71.65	72.41	71.61	71.75	3,134,469	-0.61(-0.84%)
Jun 11, 2007	72.96	73.08	72.16	72.36	3,229,123	-0.94(-1.28%)
Jun 08, 2007	72.82	73.40	72.31	73.29	2,937,897	+0.48(+0.66%)
Jun 07, 2007	74.98	75.01	72.54	72.81	5,856,351	-3.18(-4.19%)
Jun 06, 2007	76.11	76.40	75.71	76.00	1,907,389	-0.58(-0.76%)
Jun 05, 2007	77.04	77.04	76.25	76.58	2,369,440	-0.41(-0.54%)
Jun 04, 2007	77.21	77.21	76.38	76.99	2,032,895	+0.24(+0.32%)
Jun 01, 2007	75.34	77.08	75.27	76.75	2,963,644	+1.41(+1.88%)
May 31, 2007	75.45	76.00	75.08	75.33	2,737,265	-0.08(-0.11%)
May 30, 2007	74.60	75.67	74.09	75.42	2,208,123	+0.81(+1.09%)
May 29, 2007	74.30	74.93	74.17	74.60	1,786,668	+0.41(+0.56%)
May 25, 2007	73.83	74.51	73.76	74.19	1,388,330	+0.36(+0.49%)
May 24, 2007	74.04	74.87	73.50	73.83	2,651,537	+0.07(+0.10%)
May 23, 2007	74.11	75.01	73.73	73.75	2,736,624	+0.03(+0.04%)
May 22, 2007	73.83	74.76	73.53	73.72	2,469,649	-0.10(-0.14%)
May 21, 2007	74.58	74.96	73.68	73.83	3,514,366	-0.76(-1.02%)
May 18, 2007	74.93	74.97	73.88	74.58	4,192,224	-0.06(-0.08%)
May 17, 2007	72.53	75.32	72.80	74.64	9,014,407	+3.76(+5.31%)
May 16, 2007	70.58	71.93	70.28	70.88	3,357,215	-0.17(-0.24%)
May 15, 2007	70.67	72.18	70.82	71.05	3,781,447	+0.02(+0.03%)
May 14, 2007	72.36	71.90	70.80	71.03	3,512,336	-0.57(-0.80%)
May 11, 2007	71.89	71.95	70.45	71.60	5,724,306	-0.29(-0.40%)
May 10, 2007	72.54	73.78	71.85	71.89	4,486,062	-1.32(-1.80%)
May 09, 2007	73.42	74.27	72.79	73.21	3,656,502	-0.22(-0.29%)
May 08, 2007	74.96	74.50	73.23	73.42	2,235,259	-1.14(-1.53%)
May 07, 2007	74.98	75.39	74.28	74.57	1,739,048	-0.37(-0.50%)
May 04, 2007	74.16	75.00	73.76	74.94	2,054,578	+0.81(+1.10%)
May 03, 2007	74.72	75.16	73.95	74.13	2,149,365	-0.48(-0.64%)
May 02, 2007	75.00	75.70	74.58	74.60	2,008,370	-0.24(-0.33%)

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.