Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	43.28	45.40	43.28	43.37	5,529,954	+0.09(+0.21%)
Jul 30, 2007	44.89	44.89	42.12	43.28	5,450,772	+0.73(+1.71%)
Jul 27, 2007	43.08	45.02	42.56	42.56	7,377,537	-1.37(-3.12%)
Jul 26, 2007	44.69	44.69	42.76	43.92	8,611,618	-0.76(-1.71%)
Jul 25, 2007	45.42	45.86	43.98	44.69	4,268,318	-0.13(-0.29%)
Jul 24, 2007	45.03	45.77	44.62	44.82	4,717,051	-0.69(-1.52%)
Jul 23, 2007	46.36	46.49	45.46	45.51	2,800,680	-0.44(-0.95%)
Jul 20, 2007	47.11	47.11	45.73	45.94	4,324,013	-1.18(-2.51%)
Jul 19, 2007	46.83	47.65	46.62	47.13	2,032,839	+0.37(+0.78%)
Jul 18, 2007	46.92	47.24	45.65	46.76	3,830,667	-0.16(-0.34%)
Jul 17, 2007	47.61	47.62	46.52	46.92	3,159,080	-0.39(-0.82%)
Jul 16, 2007	47.66	48.55	47.29	47.31	3,155,407	+0.06(+0.12%)
Jul 13, 2007	46.61	47.41	46.14	47.25	2,171,995	+0.69(+1.47%)
Jul 12, 2007	46.02	46.61	45.63	46.57	2,689,563	+0.83(+1.82%)
Jul 11, 2007	45.88	45.91	44.89	45.73	4,181,594	-0.29(-0.62%)
Jul 10, 2007	47.48	47.71	45.87	46.02	4,320,478	-1.91(-3.99%)
Jul 09, 2007	48.28	48.28	47.41	47.93	1,825,856	-0.16(-0.32%)
Jul 06, 2007	48.47	48.61	47.70	48.09	1,989,848	-0.38(-0.78%)
Jul 05, 2007	47.73	49.86	47.09	48.47	3,123,826	+0.74(+1.54%)
Jul 03, 2007	48.90	48.95	47.57	47.73	2,672,150	-0.65(-1.35%)
Jul 02, 2007	46.93	48.56	46.93	48.38	4,162,886	+1.74(+3.74%)
Jun 29, 2007	47.45	48.09	46.15	46.64	5,771,292	-0.69(-1.45%)
Jun 28, 2007	47.43	48.70	47.32	47.32	3,756,492	-0.90(-1.87%)
Jun 27, 2007	46.73	48.31	45.67	48.22	4,341,370	+1.75(+3.78%)
Jun 26, 2007	46.24	46.92	46.00	46.47	4,540,644	-0.05(-0.10%)
Jun 25, 2007	47.59	47.82	46.06	46.52	3,714,955	-1.08(-2.26%)
Jun 22, 2007	48.17	48.24	47.11	47.59	3,400,515	-0.45(-0.94%)
Jun 21, 2007	48.01	48.17	46.75	48.04	4,426,185	+0.04(+0.07%)
Jun 20, 2007	48.97	49.05	47.81	48.01	4,391,073	-0.98(-2.01%)
Jun 19, 2007	48.49	48.99	47.97	48.99	3,209,014	+0.51(+1.04%)
Jun 18, 2007	49.54	49.69	48.49	48.49	3,080,135	-1.21(-2.43%)
Jun 15, 2007	49.68	50.19	49.45	49.69	3,788,771	+0.49(+0.99%)
Jun 14, 2007	49.45	50.38	48.96	49.21	4,116,556	-0.85(-1.69%)
Jun 13, 2007	48.75	50.08	48.60	50.05	4,894,819	+1.53(+3.15%)
Jun 12, 2007	49.36	49.57	48.30	48.53	4,918,959	-1.30(-2.62%)
Jun 11, 2007	50.02	50.27	49.40	49.83	3,317,743	-1.19(-2.33%)
Jun 08, 2007	50.30	51.05	49.87	51.02	3,470,032	+0.61(+1.20%)
Jun 07, 2007	52.25	52.51	50.13	50.41	4,662,597	-2.10(-3.99%)
Jun 06, 2007	53.11	53.11	52.28	52.51	2,257,183	-0.60(-1.12%)
Jun 05, 2007	54.47	54.56	53.10	53.10	2,924,123	-1.37(-2.52%)
Jun 04, 2007	54.14	54.78	53.88	54.48	1,614,582	+0.33(+0.61%)
Jun 01, 2007	54.12	54.43	53.65	54.14	1,749,646	+0.02(+0.04%)
May 31, 2007	54.49	54.79	53.53	54.12	3,205,958	-0.39(-0.71%)
May 30, 2007	53.63	54.51	52.94	54.51	4,740,990	+1.68(+3.18%)
May 29, 2007	51.55	53.51	51.55	52.83	3,728,521	+1.76(+3.45%)
May 25, 2007	51.11	52.00	50.83	51.07	2,746,764	+0.36(+0.71%)
May 24, 2007	51.93	52.25	50.19	50.71	4,007,750	-1.32(-2.54%)
May 23, 2007	53.07	53.67	52.00	52.03	2,652,062	-1.12(-2.10%)
May 22, 2007	52.47	53.59	52.28	53.15	3,426,273	+0.93(+1.78%)
May 21, 2007	51.78	52.84	51.76	52.22	3,924,304	+0.44(+0.84%)
May 18, 2007	52.29	52.38	51.11	51.78	4,646,038	-0.47(-0.89%)
May 17, 2007	53.18	53.30	52.00	52.25	3,633,159	-1.22(-2.28%)
May 16, 2007	54.38	54.55	53.04	53.47	3,271,459	-0.93(-1.70%)
May 15, 2007	55.55	55.90	54.27	54.40	3,430,662	-1.38(-2.47%)
May 14, 2007	56.38	56.77	55.73	55.77	2,237,432	-0.61(-1.08%)
May 11, 2007	56.39	56.71	56.04	56.38	2,399,668	+0.62(+1.11%)
May 10, 2007	56.64	57.02	55.76	55.76	3,365,225	-1.29(-2.27%)
May 09, 2007	55.85	57.42	55.85	57.06	3,237,344	+0.97(+1.72%)
May 08, 2007	56.88	56.88	56.06	56.09	2,607,710	-1.01(-1.77%)
May 07, 2007	57.62	57.62	56.90	57.10	1,416,874	+0.29(+0.50%)
May 04, 2007	58.15	58.21	56.65	56.82	2,056,083	-0.90(-1.55%)
May 03, 2007	58.14	58.14	57.64	57.71	1,633,720	-0.05(-0.09%)
May 02, 2007	57.13	57.89	56.82	57.76	2,335,468	+0.93(+1.63%)

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.