Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	74.52	75.44	72.72	72.80	970,273	-1.12(-1.51%)
Jul 30, 2007	73.86	74.42	72.96	73.91	601,950	+0.00(+0.00%)
Jul 27, 2007	76.23	76.24	73.91	73.91	690,623	-2.21(-2.90%)
Jul 26, 2007	76.44	77.04	75.03	76.12	1,023,990	-1.42(-1.83%)
Jul 25, 2007	77.92	77.95	77.00	77.55	1,057,192	+0.30(+0.39%)
Jul 24, 2007	80.08	80.52	76.89	77.24	1,410,939	-3.58(-4.43%)
Jul 23, 2007	80.85	81.71	80.46	80.82	699,531	+0.05(+0.06%)
Jul 20, 2007	81.29	81.62	80.29	80.77	849,478	-0.65(-0.80%)
Jul 19, 2007	82.05	82.05	81.13	81.42	606,809	+0.30(+0.37%)
Jul 18, 2007	81.13	81.85	80.74	81.12	1,216,857	-1.86(-2.24%)
Jul 17, 2007	83.72	83.72	82.75	82.98	1,171,643	-1.16(-1.37%)
Jul 16, 2007	83.54	84.43	83.34	84.14	846,104	+0.82(+0.99%)
Jul 13, 2007	82.77	84.32	82.57	83.32	1,828,660	+0.63(+0.76%)
Jul 12, 2007	82.32	82.94	81.81	82.69	1,096,467	+0.65(+0.79%)
Jul 11, 2007	82.10	82.36	81.65	82.04	878,901	-0.08(-0.10%)
Jul 10, 2007	81.78	82.77	81.07	82.12	1,429,969	+0.27(+0.33%)
Jul 09, 2007	81.32	82.32	81.25	81.84	657,556	+0.51(+0.63%)
Jul 06, 2007	81.27	81.36	80.53	81.33	319,600	+0.32(+0.39%)
Jul 05, 2007	81.38	81.42	80.78	81.01	573,202	-0.04(-0.05%)
Jul 03, 2007	81.50	81.61	80.84	81.06	395,991	+0.00(+0.00%)
Jul 02, 2007	80.93	81.45	80.60	81.06	780,486	+0.56(+0.70%)
Jun 29, 2007	80.46	80.76	80.11	80.49	923,305	+0.44(+0.56%)
Jun 28, 2007	79.41	80.50	78.97	80.05	923,575	+0.79(+1.00%)
Jun 27, 2007	78.36	79.33	78.02	79.26	799,136	+0.53(+0.68%)
Jun 26, 2007	79.21	79.29	78.58	78.72	853,662	-0.19(-0.24%)
Jun 25, 2007	78.78	79.55	78.60	78.92	826,264	+0.39(+0.49%)
Jun 22, 2007	78.12	78.86	77.61	78.53	4,578,197	+0.36(+0.46%)
Jun 21, 2007	78.17	78.53	77.91	78.17	801,025	-0.08(-0.10%)
Jun 20, 2007	78.59	78.76	78.12	78.25	795,087	-0.10(-0.12%)
Jun 19, 2007	77.24	78.98	77.09	78.35	1,141,546	+1.05(+1.36%)
Jun 18, 2007	77.15	77.92	76.91	77.29	595,876	+0.47(+0.61%)
Jun 15, 2007	77.87	77.87	76.50	76.83	843,000	-0.59(-0.76%)
Jun 14, 2007	77.32	77.50	77.26	77.41	562,945	+0.36(+0.46%)
Jun 13, 2007	77.39	77.56	76.66	77.06	818,031	+0.21(+0.28%)
Jun 12, 2007	77.66	77.99	76.68	76.84	522,320	-0.97(-1.25%)
Jun 11, 2007	76.69	78.04	76.69	77.81	263,589	+0.79(+1.03%)
Jun 08, 2007	77.06	77.20	76.20	77.02	734,487	-0.19(-0.24%)
Jun 07, 2007	78.50	78.50	77.04	77.20	825,184	-1.41(-1.79%)
Jun 06, 2007	78.30	78.94	78.18	78.61	586,834	-0.30(-0.38%)
Jun 05, 2007	79.15	79.40	78.84	78.91	581,840	-0.24(-0.31%)
Jun 04, 2007	79.48	79.78	78.95	79.15	678,611	-0.35(-0.44%)
Jun 01, 2007	79.80	79.81	78.92	79.50	487,768	+0.05(+0.07%)
May 31, 2007	79.30	79.56	78.86	79.45	566,994	+0.24(+0.31%)
May 30, 2007	78.17	79.20	77.67	79.20	947,464	+0.55(+0.70%)
May 29, 2007	78.71	79.08	78.40	78.66	673,212	-0.05(-0.07%)
May 25, 2007	78.67	79.12	78.09	78.71	669,973	+0.30(+0.38%)
May 24, 2007	78.60	78.84	77.99	78.41	856,901	-0.12(-0.15%)
May 23, 2007	79.28	79.28	78.43	78.53	193,676	-0.29(-0.37%)
May 22, 2007	79.32	79.32	78.55	78.82	317,306	-0.01(-0.01%)
May 21, 2007	79.18	79.37	78.63	78.83	377,906	-0.35(-0.44%)
May 18, 2007	78.87	79.65	78.42	79.18	620,440	+0.67(+0.86%)
May 17, 2007	78.04	78.59	77.95	78.50	350,372	+0.12(+0.15%)
May 16, 2007	78.21	78.38	77.77	78.38	418,530	+0.58(+0.74%)
May 15, 2007	77.53	78.66	77.06	77.80	1,195,127	+0.75(+0.97%)
May 14, 2007	76.93	77.74	76.76	77.06	623,275	+0.30(+0.39%)
May 11, 2007	76.62	76.92	76.33	76.76	360,495	+0.49(+0.64%)
May 10, 2007	76.97	76.93	75.79	76.27	466,579	-0.09(-0.12%)
May 09, 2007	75.73	76.83	75.11	76.36	1,018,726	+0.67(+0.89%)
May 08, 2007	75.33	75.83	75.26	75.69	155,635	+0.06(+0.08%)
May 07, 2007	75.41	75.76	75.23	75.63	153,456	+0.39(+0.52%)
May 04, 2007	74.90	75.31	74.49	75.23	316,496	+0.33(+0.45%)
May 03, 2007	75.16	75.39	74.46	74.90	253,871	-0.04(-0.05%)
May 02, 2007	74.87	75.19	74.43	74.94	294,631	+0.25(+0.34%)

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.