Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	49.16	50.16	46.93	47.21	1,584,092	-1.53(-3.15%)
Jul 30, 2007	47.42	48.95	47.01	48.75	1,143,204	+1.35(+2.85%)
Jul 27, 2007	47.42	48.63	46.18	47.40	1,536,196	-0.45(-0.93%)
Jul 26, 2007	47.20	48.10	46.71	47.84	1,815,085	+0.58(+1.22%)
Jul 25, 2007	48.66	48.93	47.01	47.26	1,096,035	-1.17(-2.42%)
Jul 24, 2007	49.05	49.41	48.14	48.43	982,484	-1.15(-2.31%)
Jul 23, 2007	49.99	50.41	49.40	49.58	1,220,784	-0.23(-0.46%)
Jul 20, 2007	51.36	51.46	49.68	49.81	1,399,055	-1.76(-3.41%)
Jul 19, 2007	51.54	52.04	51.54	51.57	713,459	-0.02(-0.03%)
Jul 18, 2007	52.18	52.45	50.88	51.58	1,502,486	-0.64(-1.22%)
Jul 17, 2007	52.45	53.39	52.10	52.22	1,036,498	+0.06(+0.11%)
Jul 16, 2007	53.31	53.61	51.28	52.16	1,885,535	-1.52(-2.83%)
Jul 13, 2007	53.61	53.76	53.42	53.68	763,793	+0.12(+0.22%)
Jul 12, 2007	53.12	53.77	53.06	53.56	667,515	+0.78(+1.48%)
Jul 11, 2007	53.00	53.19	51.93	52.78	926,761	-0.36(-0.68%)
Jul 10, 2007	54.02	54.03	52.98	53.14	652,124	-1.09(-2.01%)
Jul 09, 2007	53.82	54.29	53.78	54.23	375,894	+0.60(+1.12%)
Jul 06, 2007	53.47	53.79	53.29	53.63	550,261	+0.34(+0.63%)
Jul 05, 2007	53.76	54.00	53.21	53.29	893,537	-0.36(-0.68%)
Jul 03, 2007	52.88	53.69	52.78	53.65	506,123	+0.80(+1.51%)
Jul 02, 2007	52.59	52.85	51.93	52.85	1,175,094	+0.96(+1.86%)
Jun 29, 2007	52.78	53.03	51.44	51.89	1,224,931	-0.50(-0.96%)
Jun 28, 2007	51.91	52.57	51.63	52.39	1,269,432	+0.49(+0.95%)
Jun 27, 2007	50.64	51.94	50.16	51.90	715,412	+0.97(+1.91%)
Jun 26, 2007	51.08	51.59	50.80	50.93	832,667	-0.16(-0.31%)
Jun 25, 2007	51.57	52.04	50.60	51.08	1,079,544	-0.54(-1.04%)
Jun 22, 2007	52.29	52.52	51.57	51.62	659,998	-0.80(-1.53%)
Jun 21, 2007	51.68	52.66	51.46	52.42	532,317	+0.42(+0.81%)
Jun 20, 2007	52.90	53.15	51.74	52.00	1,148,782	-0.88(-1.67%)
Jun 19, 2007	52.68	53.16	52.62	52.88	984,358	-0.01(-0.02%)
Jun 18, 2007	53.01	53.27	52.56	52.89	771,311	+0.01(+0.02%)
Jun 15, 2007	52.46	52.99	52.29	52.88	1,135,565	+0.96(+1.86%)
Jun 14, 2007	51.91	52.28	51.72	51.91	1,039,651	+0.17(+0.33%)
Jun 13, 2007	51.46	51.88	51.30	51.74	767,673	+0.40(+0.79%)
Jun 12, 2007	51.46	52.18	51.26	51.34	1,151,692	-0.23(-0.45%)
Jun 11, 2007	50.76	51.72	50.46	51.57	958,527	+0.78(+1.54%)
Jun 08, 2007	50.47	50.79	49.54	50.78	967,140	+0.19(+0.37%)
Jun 07, 2007	51.77	51.77	50.28	50.60	1,202,741	-0.45(-0.89%)
Jun 06, 2007	51.38	51.62	50.80	51.05	954,772	-0.33(-0.64%)
Jun 05, 2007	51.96	52.16	51.15	51.38	1,381,715	-1.02(-1.95%)
Jun 04, 2007	50.55	52.43	50.53	52.40	1,422,821	+1.85(+3.65%)
Jun 01, 2007	50.93	51.71	50.20	50.55	1,292,349	-0.32(-0.63%)
May 31, 2007	51.70	51.42	50.41	50.88	1,700,343	-0.68(-1.33%)
May 30, 2007	50.47	51.57	50.31	51.56	728,629	+0.72(+1.41%)
May 29, 2007	51.38	51.54	50.69	50.84	943,252	-0.35(-0.69%)
May 25, 2007	51.01	51.72	50.87	51.20	1,092,761	+0.40(+0.78%)
May 24, 2007	50.94	51.21	50.60	50.80	1,153,117	-0.08(-0.16%)
May 23, 2007	50.88	51.07	50.55	50.88	694,095	+0.01(+0.02%)
May 22, 2007	50.56	50.98	50.31	50.88	484,418	+0.25(+0.49%)
May 21, 2007	49.49	50.69	49.49	50.63	1,117,322	+1.14(+2.30%)
May 18, 2007	49.51	49.61	48.77	49.49	901,783	+0.24(+0.49%)
May 17, 2007	49.40	49.50	49.02	49.25	563,701	-0.31(-0.63%)
May 16, 2007	49.23	49.89	49.15	49.56	946,403	+0.43(+0.87%)
May 15, 2007	49.60	49.98	49.04	49.14	576,937	-0.61(-1.23%)
May 14, 2007	50.18	50.38	49.27	49.75	1,852,311	-0.35(-0.71%)
May 11, 2007	48.90	50.64	48.90	50.10	1,242,028	+1.43(+2.95%)
May 10, 2007	48.76	48.89	47.93	48.67	657,936	-0.12(-0.24%)
May 09, 2007	48.29	49.00	48.29	48.78	687,159	+0.19(+0.39%)
May 08, 2007	48.85	48.85	47.85	48.59	615,375	-0.25(-0.51%)
May 07, 2007	48.66	48.89	48.16	48.84	1,514,006	+0.50(+1.04%)
May 04, 2007	46.13	49.21	46.21	48.34	1,964,542	+2.21(+4.79%)
May 03, 2007	46.43	47.55	45.15	46.13	3,079,480	-2.10(-4.36%)
May 02, 2007	46.77	48.40	46.64	48.23	1,455,466	+1.48(+3.16%)

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.