Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	47.87	48.50	44.58	45.46	9,234,773	-2.41(-5.03%)
Jul 30, 2007	45.90	48.04	45.60	47.87	7,987,696	+2.31(+5.07%)
Jul 27, 2007	47.05	47.32	45.47	45.56	4,768,800	-1.27(-2.71%)
Jul 26, 2007	47.70	47.70	45.68	46.83	6,262,200	-1.27(-2.64%)
Jul 25, 2007	49.00	49.23	47.31	48.10	3,791,666	-0.90(-1.84%)
Jul 24, 2007	49.82	49.83	48.41	49.00	3,406,731	-0.05(-0.10%)
Jul 23, 2007	49.08	49.54	48.83	49.05	1,929,600	+0.18(+0.37%)
Jul 20, 2007	50.25	50.25	48.57	48.87	2,832,747	-1.01(-2.02%)
Jul 19, 2007	49.49	50.28	49.24	49.88	2,638,900	+0.91(+1.86%)
Jul 18, 2007	48.99	49.54	48.51	48.97	2,817,800	-0.15(-0.31%)
Jul 17, 2007	48.90	49.44	48.69	49.12	2,309,800	+0.28(+0.57%)
Jul 16, 2007	49.20	49.50	48.31	48.84	2,900,200	-1.00(-2.01%)
Jul 13, 2007	50.52	50.56	49.11	49.84	2,389,346	-0.86(-1.70%)
Jul 12, 2007	49.25	50.79	48.72	50.70	3,818,600	+1.98(+4.06%)
Jul 11, 2007	49.51	49.90	48.30	48.72	3,053,600	-0.42(-0.85%)
Jul 10, 2007	48.62	49.40	48.84	49.14	3,578,900	-0.29(-0.59%)
Jul 09, 2007	49.37	49.90	48.88	49.43	4,665,500	+0.06(+0.12%)
Jul 06, 2007	47.80	49.46	47.67	49.37	3,900,683	+1.47(+3.07%)
Jul 05, 2007	48.00	48.13	47.34	47.90	3,842,200	+0.32(+0.67%)
Jul 03, 2007	47.54	47.91	47.30	47.58	1,307,600	+0.33(+0.70%)
Jul 02, 2007	47.40	47.83	46.78	47.25	2,082,600	-0.14(-0.30%)
Jun 29, 2007	47.61	48.38	47.08	47.39	2,873,200	+0.05(+0.11%)
Jun 28, 2007	47.31	47.86	47.11	47.34	1,959,010	+0.10(+0.21%)
Jun 27, 2007	46.25	47.38	46.11	47.24	2,999,300	+0.62(+1.33%)
Jun 26, 2007	46.89	47.39	46.58	46.62	2,575,182	+0.11(+0.24%)
Jun 25, 2007	47.25	47.46	46.22	46.51	2,646,800	-0.61(-1.29%)
Jun 22, 2007	47.99	48.10	46.27	47.12	4,830,800	-0.91(-1.89%)
Jun 21, 2007	48.02	48.08	47.25	48.03	2,370,865	+0.01(+0.02%)
Jun 20, 2007	49.64	49.70	47.96	48.02	2,593,100	-1.55(-3.13%)
Jun 19, 2007	48.56	49.70	48.18	49.57	2,832,200	+0.94(+1.93%)
Jun 18, 2007	48.77	49.11	48.00	48.63	2,049,300	-0.06(-0.12%)
Jun 15, 2007	49.15	49.30	48.34	48.69	2,787,200	-0.18(-0.37%)
Jun 14, 2007	48.89	49.50	48.50	48.87	3,520,100	-0.02(-0.04%)
Jun 13, 2007	47.95	48.94	47.78	48.89	3,224,700	+1.41(+2.97%)
Jun 12, 2007	48.07	48.09	47.31	47.48	2,765,200	-0.59(-1.23%)
Jun 11, 2007	49.03	49.03	48.01	48.07	2,805,327	-0.95(-1.94%)
Jun 08, 2007	47.87	49.20	47.10	49.02	3,411,418	+1.16(+2.42%)
Jun 07, 2007	49.40	49.51	47.82	47.86	3,612,100	-1.26(-2.57%)
Jun 06, 2007	50.00	50.27	48.80	49.12	5,151,000	-1.22(-2.42%)
Jun 05, 2007	52.06	51.50	50.08	50.34	3,702,100	-1.21(-2.35%)
Jun 04, 2007	51.40	51.96	51.15	51.55	2,638,500	+0.21(+0.41%)
Jun 01, 2007	51.60	51.81	51.00	51.34	2,978,600	-0.02(-0.04%)
May 31, 2007	51.27	51.97	51.19	51.36	3,042,120	+0.21(+0.41%)
May 30, 2007	49.11	52.00	48.74	51.15	6,077,117	+2.04(+4.15%)
May 29, 2007	49.00	49.66	48.61	49.11	2,552,648	+0.45(+0.92%)
May 25, 2007	48.00	49.03	48.00	48.66	1,978,200	+0.05(+0.10%)
May 24, 2007	49.36	49.70	48.44	48.61	3,430,400	-0.65(-1.32%)
May 23, 2007	49.65	49.80	49.17	49.26	3,881,500	+0.03(+0.06%)
May 22, 2007	48.98	49.47	48.75	49.23	4,417,780	+0.65(+1.34%)
May 21, 2007	48.00	49.10	48.00	48.58	3,205,502	+0.62(+1.29%)
May 18, 2007	47.96	48.12	47.15	47.96	2,686,900	+0.06(+0.13%)
May 17, 2007	47.46	48.30	47.19	47.90	2,559,200	+0.44(+0.93%)
May 16, 2007	46.30	47.49	46.22	47.46	4,472,900	+1.36(+2.95%)
May 15, 2007	46.52	47.62	46.06	46.10	6,201,300	-1.26(-2.66%)
May 14, 2007	47.84	47.78	47.01	47.36	2,912,400	-0.48(-1.00%)
May 11, 2007	48.63	48.80	47.38	47.84	3,439,100	-0.28(-0.58%)
May 10, 2007	49.02	49.34	48.00	48.12	3,332,217	-1.21(-2.45%)
May 09, 2007	48.55	49.39	48.31	49.33	2,739,900	+0.78(+1.61%)
May 08, 2007	48.09	48.65	47.85	48.55	3,347,300	+0.35(+0.73%)
May 07, 2007	49.42	49.46	47.92	48.20	3,581,875	-0.94(-1.91%)
May 04, 2007	47.80	49.20	47.77	49.14	3,944,900	+1.39(+2.91%)
May 03, 2007	48.60	48.62	47.52	47.75	4,453,112	-0.85(-1.75%)
May 02, 2007	48.57	49.28	48.14	48.60	5,080,868	+0.50(+1.04%)

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.