Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	55.90	56.45	55.70	55.90	50,676	+1.15(+2.10%)
Jul 30, 2007	54.75	54.85	54.05	54.75	33,847	+0.00(+0.00%)
Jul 27, 2007	54.00	54.90	53.75	54.75	229,094	+0.75(+1.39%)
Jul 26, 2007	54.00	55.15	53.40	54.00	495,780	-2.40(-4.26%)
Jul 25, 2007	56.40	57.00	55.65	56.40	443,816	-0.40(-0.70%)
Jul 24, 2007	56.80	58.05	56.80	56.80	40,912	-1.85(-3.15%)
Jul 23, 2007	58.65	58.95	58.05	58.65	54,303	+0.45(+0.77%)
Jul 20, 2007	58.20	59.05	58.00	58.20	30,072	-1.85(-3.08%)
Jul 19, 2007	60.05	61.15	59.65	60.05	35,685	+0.40(+0.67%)
Jul 18, 2007	60.95	60.35	59.30	59.65	28,566	-1.30(-2.13%)
Jul 17, 2007	60.95	60.95	60.30	60.95	25,451	-0.25(-0.41%)
Jul 16, 2007	60.30	61.35	59.80	61.20	26,856	+0.90(+1.49%)
Jul 13, 2007	60.10	60.60	60.10	60.30	43,258	+0.20(+0.33%)
Jul 12, 2007	58.90	60.10	59.10	60.10	55,701	+1.20(+2.04%)
Jul 11, 2007	58.85	59.80	58.25	58.90	78,207	+0.05(+0.08%)
Jul 10, 2007	58.85	59.55	58.85	58.85	32,187	-1.30(-2.16%)
Jul 09, 2007	60.15	60.50	59.95	60.15	39,799	-0.30(-0.50%)
Jul 06, 2007	60.45	60.45	59.90	60.45	77,875	+0.65(+1.09%)
Jul 05, 2007	59.80	59.90	59.40	59.80	71,411	-0.55(-0.91%)
Jul 03, 2007	60.35	60.65	60.25	60.35	42,768	+0.25(+0.42%)
Jul 02, 2007	60.10	60.10	59.35	60.10	198,433	+0.60(+1.01%)
Jun 29, 2007	59.50	59.90	59.00	59.50	77,744	+0.50(+0.85%)
Jun 28, 2007	59.00	59.15	58.05	59.00	65,298	+0.45(+0.77%)
Jun 27, 2007	58.55	59.00	57.65	58.55	40,399	-0.60(-1.01%)
Jun 26, 2007	59.15	59.45	58.80	59.15	490,779	+0.25(+0.42%)
Jun 25, 2007	58.90	59.95	58.85	58.90	128,444	-0.25(-0.42%)
Jun 22, 2007	60.10	60.05	59.10	59.15	40,177	-0.95(-1.58%)
Jun 21, 2007	60.10	60.40	59.75	60.10	154,060	+1.35(+2.30%)
Jun 20, 2007	58.75	61.55	60.75	58.75	59,071	+0.00(+0.00%)
Jun 19, 2007	58.75	61.35	60.95	58.75	50,953	+0.00(+0.00%)
Jun 18, 2007	58.75	61.75	61.00	58.75	50,228	+0.00(+0.00%)
Jun 15, 2007	58.75	61.45	60.90	58.75	38,747	+0.00(+0.00%)
Jun 14, 2007	58.75	60.75	59.50	58.75	196,186	+0.00(+0.00%)
Jun 13, 2007	58.75	59.50	58.65	58.75	76,583	+0.00(+0.00%)
Jun 12, 2007	58.75	59.20	58.25	58.75	48,486	+0.00(+0.00%)
Jun 11, 2007	58.75	58.75	58.75	58.75	0	+0.00(+0.00%)
Jun 08, 2007	58.75	59.15	57.80	58.75	489,180	+1.05(+1.82%)
Jun 07, 2007	57.70	58.40	57.50	57.70	93,572	-1.10(-1.87%)
Jun 06, 2007	58.80	59.40	58.50	58.80	140,263	-1.20(-2.00%)
Jun 05, 2007	60.00	60.45	59.90	60.00	109,989	-1.30(-2.12%)
Jun 04, 2007	61.30	61.30	60.70	61.30	103,903	-0.35(-0.57%)
Jun 01, 2007	61.65	61.65	61.00	61.65	94,382	+0.75(+1.23%)
May 31, 2007	60.90	61.10	60.70	60.90	341,993	-0.50(-0.81%)
May 30, 2007	61.40	62.25	60.25	61.40	115,782	+0.00(+0.00%)
May 29, 2007	61.40	61.55	61.10	61.40	384,868	+0.05(+0.08%)
May 25, 2007	61.35	61.35	60.40	61.35	100,104	+1.30(+2.16%)
May 24, 2007	61.75	61.05	59.85	60.05	342,372	-1.70(-2.75%)
May 23, 2007	61.75	61.85	61.05	61.75	496,450	+0.55(+0.90%)
May 22, 2007	61.85	61.75	61.08	61.20	290,297	-0.65(-1.05%)
May 21, 2007	61.85	62.90	61.05	61.85	150,164	-2.05(-3.21%)
May 18, 2007	63.90	64.20	62.90	63.90	102,519	+1.10(+1.75%)
May 17, 2007	62.80	62.80	62.25	62.80	62,052	-0.60(-0.95%)
May 16, 2007	63.40	63.90	63.00	63.40	86,823	-0.45(-0.70%)
May 15, 2007	63.85	64.10	62.67	63.85	181,718	+0.90(+1.43%)
May 14, 2007	62.95	63.50	62.70	62.95	75,430	-0.80(-1.25%)
May 11, 2007	63.75	63.95	62.05	63.75	60,799	+1.75(+2.82%)
May 10, 2007	62.00	62.95	62.00	62.00	66,627	+0.00(+0.00%)
May 09, 2007	62.00	62.25	61.40	62.00	98,017	+2.55(+4.29%)
May 08, 2007	59.45	59.50	58.80	59.45	68,419	-0.25(-0.42%)
May 07, 2007	59.70	59.90	59.35	59.70	64,894	+0.05(+0.08%)
May 04, 2007	59.65	59.75	59.15	59.65	87,721	+0.85(+1.45%)
May 03, 2007	58.80	58.90	58.55	58.80	73,261	-0.35(-0.59%)
May 02, 2007	59.15	59.15	58.35	59.15	54,312	+0.65(+1.11%)

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.