Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	61.25	62.50	61.05	61.25	536,133	-1.10(-1.76%)
Jul 30, 2007	62.35	62.85	61.40	62.35	219,639	+1.35(+2.21%)
Jul 27, 2007	62.00	63.00	60.75	61.00	304,513	-1.00(-1.61%)
Jul 26, 2007	62.00	65.35	62.00	62.00	417,701	+1.60(+2.65%)
Jul 25, 2007	60.40	60.80	57.00	60.40	551,130	+4.40(+7.86%)
Jul 24, 2007	56.00	57.00	55.90	56.00	335,965	+0.80(+1.45%)
Jul 23, 2007	55.20	55.35	54.50	55.20	229,261	+1.45(+2.70%)
Jul 20, 2007	53.75	54.35	53.50	53.75	567,783	+1.60(+3.07%)
Jul 19, 2007	52.15	54.00	51.60	52.15	196,462	+2.90(+5.89%)
Jul 18, 2007	50.35	49.50	48.90	49.25	241,331	-1.10(-2.18%)
Jul 17, 2007	50.35	50.55	50.20	50.35	207,300	-2.25(-4.28%)
Jul 16, 2007	52.60	52.95	52.35	52.60	295,746	+0.00(+0.00%)
Jul 13, 2007	52.20	52.80	51.95	52.60	301,819	+0.40(+0.77%)
Jul 12, 2007	51.00	52.50	50.72	52.20	374,968	+1.20(+2.35%)
Jul 11, 2007	50.50	51.00	50.00	51.00	415,430	+0.50(+0.99%)
Jul 10, 2007	50.50	50.90	50.40	50.50	111,196	+0.55(+1.10%)
Jul 09, 2007	49.95	50.95	49.95	49.95	185,571	+0.28(+0.56%)
Jul 06, 2007	49.67	50.15	49.55	49.67	213,839	+0.77(+1.57%)
Jul 05, 2007	48.90	49.75	48.50	48.90	137,726	+0.98(+2.05%)
Jul 03, 2007	47.92	48.10	47.50	47.92	71,500	+0.52(+1.10%)
Jul 02, 2007	47.40	47.40	46.50	47.40	110,318	+1.55(+3.38%)
Jun 29, 2007	45.85	46.05	45.70	45.85	93,698	-0.30(-0.65%)
Jun 28, 2007	46.15	46.15	45.60	46.15	98,398	+0.60(+1.32%)
Jun 27, 2007	45.55	45.55	45.00	45.55	75,634	-0.35(-0.76%)
Jun 26, 2007	45.90	46.15	45.65	45.90	80,483	+0.15(+0.33%)
Jun 25, 2007	45.75	45.95	45.60	45.75	173,237	+0.25(+0.55%)
Jun 22, 2007	45.05	46.00	45.35	45.50	169,143	+0.45(+1.00%)
Jun 21, 2007	45.05	45.15	44.65	45.05	227,199	+1.45(+3.33%)
Jun 20, 2007	43.60	45.25	44.50	43.60	127,824	+0.00(+0.00%)
Jun 19, 2007	43.60	44.85	44.25	43.60	76,702	+0.00(+0.00%)
Jun 18, 2007	43.60	43.95	42.75	43.60	88,310	+0.00(+0.00%)
Jun 15, 2007	43.60	42.90	42.35	43.60	81,442	+0.00(+0.00%)
Jun 14, 2007	43.60	42.90	42.50	43.60	123,880	+0.00(+0.00%)
Jun 13, 2007	43.60	42.60	42.00	43.60	84,692	+0.00(+0.00%)
Jun 12, 2007	43.60	43.05	40.08	43.60	127,561	+0.00(+0.00%)
Jun 11, 2007	43.60	43.60	43.60	43.60	0	+0.00(+0.00%)
Jun 08, 2007	43.60	43.70	43.15	43.60	82,918	-0.10(-0.23%)
Jun 07, 2007	43.70	44.10	43.45	43.70	170,940	-0.50(-1.13%)
Jun 06, 2007	44.20	44.50	43.80	44.20	80,917	+0.35(+0.80%)
Jun 05, 2007	43.85	44.30	43.60	43.85	196,939	-0.75(-1.68%)
Jun 04, 2007	44.60	44.60	44.20	44.60	79,950	+0.20(+0.45%)
Jun 01, 2007	44.40	44.40	43.65	44.40	80,315	+0.75(+1.72%)
May 31, 2007	43.65	44.00	43.25	43.65	126,115	+0.60(+1.39%)
May 30, 2007	43.05	43.05	42.40	43.05	139,595	+0.10(+0.23%)
May 29, 2007	42.95	43.05	42.50	42.95	53,436	+0.45(+1.06%)
May 25, 2007	42.50	42.50	42.30	42.50	71,486	-0.10(-0.23%)
May 24, 2007	43.35	43.10	42.60	42.60	54,415	-0.75(-1.73%)
May 23, 2007	43.35	43.70	43.21	43.35	120,412	+0.85(+2.00%)
May 22, 2007	42.60	42.55	42.10	42.50	177,715	-0.10(-0.23%)
May 21, 2007	42.60	42.75	42.30	42.60	54,923	-0.10(-0.23%)
May 18, 2007	42.70	42.80	41.65	42.70	894,234	-0.15(-0.35%)
May 17, 2007	42.85	43.30	42.75	42.85	249,336	+1.00(+2.39%)
May 16, 2007	41.85	41.85	41.40	41.85	302,577	+0.35(+0.84%)
May 15, 2007	41.50	41.65	41.10	41.50	435,181	+1.50(+3.75%)
May 14, 2007	40.00	40.35	39.90	40.00	67,576	-0.55(-1.36%)
May 11, 2007	40.55	40.75	40.00	40.55	46,938	+0.65(+1.63%)
May 10, 2007	39.90	40.50	39.90	39.90	70,767	-0.98(-2.40%)
May 09, 2007	40.88	41.10	40.80	40.88	39,303	-0.37(-0.90%)
May 08, 2007	41.25	41.50	41.00	41.25	115,808	-0.30(-0.72%)
May 07, 2007	41.55	41.80	41.20	41.55	156,009	+1.15(+2.85%)
May 04, 2007	40.40	40.65	40.20	40.40	85,487	+0.11(+0.27%)
May 03, 2007	40.29	40.65	40.25	40.29	149,802	-0.11(-0.27%)
May 02, 2007	40.40	40.80	40.35	40.40	88,444	-0.40(-0.98%)

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.