Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	43.41	43.70	42.25	42.29	2,570,935	-0.64(-1.49%)
Jul 30, 2007	42.20	43.04	41.56	42.93	1,991,941	+0.83(+1.97%)
Jul 27, 2007	42.45	42.54	41.66	42.10	1,986,080	-0.16(-0.38%)
Jul 26, 2007	43.23	43.39	41.30	42.26	3,246,477	-1.47(-3.36%)
Jul 25, 2007	44.20	44.44	43.69	43.73	1,730,238	-0.51(-1.15%)
Jul 24, 2007	44.79	45.24	44.01	44.24	1,512,007	-0.51(-1.14%)
Jul 23, 2007	44.33	45.04	44.28	44.75	2,392,655	+0.66(+1.50%)
Jul 20, 2007	44.57	44.57	43.53	44.09	1,313,347	-0.40(-0.90%)
Jul 19, 2007	44.91	45.08	44.42	44.49	1,642,375	-0.07(-0.16%)
Jul 18, 2007	43.46	44.70	43.27	44.56	1,442,919	+1.07(+2.46%)
Jul 17, 2007	43.97	44.15	43.34	43.49	1,388,105	-0.43(-0.98%)
Jul 16, 2007	44.07	44.19	43.80	43.92	710,895	-0.14(-0.32%)
Jul 13, 2007	44.00	44.17	43.88	44.06	826,260	-0.05(-0.11%)
Jul 12, 2007	44.00	44.15	43.72	44.11	1,251,657	+0.31(+0.71%)
Jul 11, 2007	43.30	44.01	43.30	43.80	1,126,313	+0.43(+0.99%)
Jul 10, 2007	44.05	44.12	43.22	43.37	1,091,089	-0.69(-1.57%)
Jul 09, 2007	44.44	44.54	43.99	44.06	918,319	-0.50(-1.12%)
Jul 06, 2007	44.04	44.66	44.03	44.56	1,395,475	+0.69(+1.57%)
Jul 05, 2007	43.53	43.95	43.35	43.87	871,900	+0.34(+0.78%)
Jul 03, 2007	43.94	43.94	43.50	43.53	491,763	-0.41(-0.93%)
Jul 02, 2007	43.32	44.16	43.32	43.94	1,676,758	+0.57(+1.31%)
Jun 29, 2007	43.34	43.72	43.00	43.37	919,265	-0.03(-0.07%)
Jun 28, 2007	43.35	43.92	43.35	43.40	1,066,699	+0.04(+0.09%)
Jun 27, 2007	42.85	43.70	42.65	43.36	1,877,675	+0.47(+1.10%)
Jun 26, 2007	43.27	43.38	42.75	42.89	1,155,295	-0.19(-0.44%)
Jun 25, 2007	42.99	43.45	42.80	43.08	1,756,493	-0.21(-0.49%)
Jun 22, 2007	43.40	43.60	43.06	43.29	1,627,046	-0.28(-0.64%)
Jun 21, 2007	43.60	43.89	43.18	43.57	1,308,512	-0.16(-0.37%)
Jun 20, 2007	44.25	44.35	43.62	43.73	1,391,300	-0.49(-1.11%)
Jun 19, 2007	43.34	44.37	43.25	44.22	1,951,300	+0.81(+1.87%)
Jun 18, 2007	43.52	43.93	43.25	43.41	2,732,000	-0.51(-1.16%)
Jun 15, 2007	45.32	45.45	43.73	43.92	4,214,500	-1.01(-2.25%)
Jun 14, 2007	45.24	45.59	44.75	44.93	2,229,200	+0.00(+0.00%)
Jun 13, 2007	45.05	45.20	44.66	44.93	1,232,900	-0.30(-0.66%)
Jun 12, 2007	45.10	45.69	44.88	45.23	1,614,500	-0.17(-0.37%)
Jun 11, 2007	45.46	45.55	45.09	45.40	1,062,807	+0.01(+0.02%)
Jun 08, 2007	45.01	45.74	44.60	45.39	1,270,254	+0.24(+0.53%)
Jun 07, 2007	45.06	45.23	44.24	45.15	4,069,967	-0.17(-0.38%)
Jun 06, 2007	45.84	45.99	45.08	45.32	2,052,269	-0.62(-1.35%)
Jun 05, 2007	47.17	47.20	45.73	45.94	1,393,477	-1.15(-2.44%)
Jun 04, 2007	46.42	47.16	46.42	47.09	1,282,458	+0.44(+0.94%)
Jun 01, 2007	46.30	46.99	45.75	46.65	1,805,325	+0.59(+1.28%)
May 31, 2007	46.88	46.88	45.93	46.06	1,480,386	-0.80(-1.71%)
May 30, 2007	46.99	47.15	46.16	46.86	2,499,768	-0.20(-0.42%)
May 29, 2007	47.46	47.54	46.81	47.06	1,492,769	-0.53(-1.11%)
May 25, 2007	47.19	48.00	47.02	47.59	1,207,385	+0.38(+0.80%)
May 24, 2007	49.03	49.18	47.10	47.21	1,931,091	-1.66(-3.40%)
May 23, 2007	48.32	49.08	48.25	48.87	1,716,098	+0.44(+0.91%)
May 22, 2007	49.28	49.41	48.37	48.43	1,622,111	-1.13(-2.28%)
May 21, 2007	49.25	49.63	48.85	49.56	954,810	+0.32(+0.65%)
May 18, 2007	48.54	49.44	48.15	49.24	2,011,440	+0.76(+1.57%)
May 17, 2007	48.95	48.95	48.19	48.48	1,072,745	-0.50(-1.02%)
May 16, 2007	48.15	49.00	47.92	48.98	1,996,245	+1.24(+2.60%)
May 15, 2007	47.79	48.19	47.48	47.74	2,361,914	-0.39(-0.81%)
May 14, 2007	48.69	48.85	47.73	48.13	1,853,007	-1.00(-2.04%)
May 11, 2007	48.41	49.22	47.35	49.13	1,577,070	+0.81(+1.68%)
May 10, 2007	47.22	48.62	46.76	48.32	2,754,775	+0.15(+0.31%)
May 09, 2007	48.29	48.55	48.07	48.17	1,403,589	-0.34(-0.70%)
May 08, 2007	48.38	48.62	48.30	48.51	1,694,043	+0.10(+0.21%)
May 07, 2007	49.07	49.07	48.37	48.41	1,763,080	-0.49(-1.00%)
May 04, 2007	49.11	49.69	48.80	48.90	1,900,950	-0.12(-0.24%)
May 03, 2007	48.90	49.02	48.47	49.02	1,887,421	+0.40(+0.82%)
May 02, 2007	47.90	48.85	47.86	48.62	2,997,233	+0.87(+1.82%)

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.