Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	51.95	53.62	51.68	52.01	4,465,963	-0.50(-0.95%)
Jul 30, 2007	51.17	53.01	51.57	52.51	3,375,119	+1.93(+3.82%)
Jul 27, 2007	51.24	51.99	50.46	50.57	5,007,970	-0.99(-1.91%)
Jul 26, 2007	52.51	53.29	50.75	51.56	7,343,477	-2.80(-5.15%)
Jul 25, 2007	54.63	54.85	53.63	54.36	3,016,884	+0.79(+1.47%)
Jul 24, 2007	54.13	54.46	53.15	53.57	3,000,376	-1.14(-2.09%)
Jul 23, 2007	54.38	54.83	54.31	54.71	1,209,214	+1.21(+2.25%)
Jul 20, 2007	54.28	54.28	52.85	53.51	2,399,148	+0.35(+0.65%)
Jul 19, 2007	52.86	53.32	52.86	53.16	2,334,464	+0.54(+1.02%)
Jul 18, 2007	52.35	53.02	52.15	52.62	2,240,390	-0.75(-1.40%)
Jul 17, 2007	53.07	53.53	53.07	53.37	1,392,861	+0.04(+0.07%)
Jul 16, 2007	54.35	54.35	53.21	53.33	2,485,022	-0.75(-1.38%)
Jul 13, 2007	54.00	54.27	53.88	54.08	1,874,770	+0.87(+1.63%)
Jul 12, 2007	52.26	53.21	52.26	53.21	2,347,735	+1.58(+3.07%)
Jul 11, 2007	51.40	51.73	51.20	51.63	1,283,799	+0.55(+1.08%)
Jul 10, 2007	51.33	51.79	50.93	51.08	2,705,297	-0.69(-1.33%)
Jul 09, 2007	51.75	51.93	51.56	51.76	1,480,155	+0.36(+0.71%)
Jul 06, 2007	51.10	51.62	50.83	51.40	1,744,627	+1.08(+2.15%)
Jul 05, 2007	50.40	51.04	49.95	50.32	1,737,651	+0.77(+1.56%)
Jul 03, 2007	49.08	49.75	49.08	49.55	985,586	+0.66(+1.35%)
Jul 02, 2007	48.74	49.26	48.22	48.89	2,097,726	+1.35(+2.84%)
Jun 29, 2007	47.44	47.81	47.18	47.54	1,623,110	-0.12(-0.25%)
Jun 28, 2007	47.62	48.05	47.49	47.66	1,311,705	+0.17(+0.35%)
Jun 27, 2007	46.99	47.64	46.59	47.49	1,643,016	+0.42(+0.89%)
Jun 26, 2007	47.84	48.19	47.03	47.07	2,705,337	-0.50(-1.06%)
Jun 25, 2007	47.79	48.00	47.30	47.58	1,501,719	-0.11(-0.23%)
Jun 22, 2007	48.00	48.32	47.39	47.69	2,208,296	-1.36(-2.78%)
Jun 21, 2007	48.52	49.08	48.37	49.05	2,350,362	+0.77(+1.60%)
Jun 20, 2007	48.88	48.99	48.13	48.28	3,296,451	-0.88(-1.78%)
Jun 19, 2007	48.88	49.27	48.74	49.15	1,046,345	+0.13(+0.27%)
Jun 18, 2007	49.29	49.47	48.81	49.02	1,888,216	+0.22(+0.45%)
Jun 15, 2007	48.49	48.97	48.49	48.80	1,423,075	+0.50(+1.03%)
Jun 14, 2007	48.09	48.42	47.94	48.30	2,854,903	+1.07(+2.27%)
Jun 13, 2007	46.73	47.37	46.69	47.23	1,828,853	+0.89(+1.92%)
Jun 12, 2007	46.86	46.91	46.25	46.34	1,839,888	-0.43(-0.93%)
Jun 11, 2007	46.95	46.95	46.32	46.77	3,300,129	-0.45(-0.95%)
Jun 08, 2007	46.28	47.23	46.13	47.22	4,224,323	+0.95(+2.04%)
Jun 07, 2007	46.90	47.27	46.04	46.28	3,961,145	-0.21(-0.44%)
Jun 06, 2007	47.26	47.26	46.28	46.48	2,742,011	-0.66(-1.40%)
Jun 05, 2007	47.34	47.42	46.84	47.14	1,373,063	-0.20(-0.42%)
Jun 04, 2007	47.30	47.47	47.10	47.34	1,489,288	+0.63(+1.35%)
Jun 01, 2007	46.49	46.86	46.41	46.71	2,338,428	+0.91(+1.98%)
May 31, 2007	45.69	46.16	45.76	45.80	1,334,160	+0.51(+1.13%)
May 30, 2007	44.23	45.29	44.23	45.29	1,598,466	+0.39(+0.88%)
May 29, 2007	45.05	45.12	44.61	44.90	1,224,288	+0.04(+0.09%)
May 25, 2007	44.70	44.99	44.58	44.86	1,041,398	+0.87(+1.97%)
May 24, 2007	44.96	45.00	43.83	43.99	1,673,337	-0.79(-1.76%)
May 23, 2007	44.91	45.33	44.77	44.78	1,139,056	-0.06(-0.12%)
May 22, 2007	44.88	45.09	44.71	44.83	1,861,962	+0.45(+1.01%)
May 21, 2007	44.46	44.67	44.35	44.38	2,633,178	+0.31(+0.70%)
May 18, 2007	43.97	44.19	43.91	44.08	770,203	-0.15(-0.34%)
May 17, 2007	44.33	44.46	44.10	44.23	1,864,496	-0.46(-1.02%)
May 16, 2007	44.25	44.73	44.14	44.68	2,708,823	+0.89(+2.03%)
May 15, 2007	43.90	44.31	43.70	43.79	1,222,511	-0.24(-0.54%)
May 14, 2007	44.28	44.54	43.79	44.03	811,326	-0.43(-0.98%)
May 11, 2007	43.95	44.72	43.95	44.46	1,929,415	+1.10(+2.55%)
May 10, 2007	44.35	44.37	43.27	43.36	1,824,388	-0.95(-2.15%)
May 09, 2007	43.92	44.35	43.85	44.31	993,758	+0.68(+1.55%)
May 08, 2007	43.53	43.68	43.30	43.64	966,052	-0.05(-0.11%)
May 07, 2007	43.56	43.77	43.57	43.68	1,207,121	+0.60(+1.39%)
May 04, 2007	43.44	43.49	43.06	43.08	1,141,098	-0.28(-0.64%)
May 03, 2007	43.36	43.53	43.01	43.36	1,559,338	+0.38(+0.88%)
May 02, 2007	42.48	43.15	42.42	42.98	963,705	+0.80(+1.91%)

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.