Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	47.49	48.91	47.07	47.30	3,191,790	+0.60(+1.28%)
Jul 30, 2007	46.97	47.36	46.10	46.70	2,987,655	+0.57(+1.24%)
Jul 27, 2007	46.88	47.48	45.67	46.13	3,456,941	-0.33(-0.71%)
Jul 26, 2007	48.02	48.32	45.53	46.46	3,821,764	-2.84(-5.76%)
Jul 25, 2007	50.50	50.87	48.25	49.30	111,922	-0.08(-0.16%)
Jul 24, 2007	51.60	51.60	49.38	49.38	27,633	-2.62(-5.04%)
Jul 23, 2007	52.22	52.51	51.19	52.00	1,928,060	-0.22(-0.42%)
Jul 20, 2007	51.54	52.52	51.06	52.22	2,051,372	+0.44(+0.85%)
Jul 19, 2007	51.75	51.88	50.95	51.78	2,585,568	+1.02(+2.01%)
Jul 18, 2007	50.47	51.00	50.12	50.76	3,754,724	+0.06(+0.12%)
Jul 17, 2007	51.20	52.14	50.58	50.70	2,039,665	-0.27(-0.53%)
Jul 16, 2007	52.15	53.03	50.59	50.97	2,018,502	-1.12(-2.15%)
Jul 13, 2007	51.75	53.35	51.37	52.09	2,195,769	+0.15(+0.29%)
Jul 12, 2007	49.74	51.96	49.60	51.94	4,323,356	+3.03(+6.20%)
Jul 11, 2007	47.76	49.15	47.65	48.91	3,868,966	+1.46(+3.08%)
Jul 10, 2007	47.05	48.34	47.02	47.45	3,693,392	+0.11(+0.23%)
Jul 09, 2007	47.45	47.50	47.02	47.34	1,931,408	+0.40(+0.85%)
Jul 06, 2007	46.71	47.43	46.71	46.94	1,831,916	+0.23(+0.49%)
Jul 05, 2007	47.20	47.20	46.00	46.71	2,095,142	+0.91(+1.99%)
Jul 03, 2007	45.26	46.65	44.75	45.80	3,392,298	+0.60(+1.33%)
Jul 02, 2007	45.49	46.12	44.64	45.20	2,189,682	+0.00(+0.00%)
Jun 29, 2007	45.49	46.12	44.64	45.20	2,189,682	+0.36(+0.80%)
Jun 28, 2007	46.66	47.48	44.63	44.84	2,417,157	-1.10(-2.39%)
Jun 27, 2007	45.30	46.66	44.80	45.94	3,768,362	+0.64(+1.41%)
Jun 26, 2007	47.29	47.48	44.86	45.30	2,893,492	-1.33(-2.85%)
Jun 25, 2007	47.65	47.94	46.56	46.63	2,284,230	-1.57(-3.26%)
Jun 22, 2007	48.52	48.60	47.15	48.20	1,369,031	-0.40(-0.82%)
Jun 21, 2007	48.02	48.84	47.25	48.60	2,269,765	+0.73(+1.52%)
Jun 20, 2007	49.13	49.13	47.57	47.87	2,475,940	-1.36(-2.76%)
Jun 19, 2007	49.30	49.68	48.85	49.23	2,527,047	-0.56(-1.12%)
Jun 18, 2007	49.70	50.01	48.82	49.79	2,404,120	+0.18(+0.36%)
Jun 15, 2007	49.10	49.95	49.00	49.61	2,924,333	+0.61(+1.24%)
Jun 14, 2007	48.10	49.17	48.05	49.00	3,653,034	+1.15(+2.40%)
Jun 13, 2007	46.54	47.96	46.54	47.85	3,664,713	+1.86(+4.04%)
Jun 12, 2007	46.00	46.84	45.79	45.99	2,295,560	-0.54(-1.16%)
Jun 11, 2007	46.00	46.97	45.55	46.53	1,878,250	+1.23(+2.72%)
Jun 08, 2007	44.00	45.80	43.70	45.30	3,187,184	+0.82(+1.84%)
Jun 07, 2007	45.38	45.60	43.90	44.48	2,384,178	-0.87(-1.92%)
Jun 06, 2007	45.60	45.97	45.01	45.35	2,585,859	-0.94(-2.03%)
Jun 05, 2007	45.06	46.47	44.60	46.29	3,104,968	+1.26(+2.80%)
Jun 04, 2007	45.10	45.10	44.24	45.03	2,655,585	-0.24(-0.53%)
Jun 01, 2007	45.43	45.85	45.08	45.27	1,778,799	+0.07(+0.15%)
May 31, 2007	44.99	45.65	44.80	45.20	2,546,803	+0.60(+1.35%)
May 30, 2007	42.89	44.97	42.06	44.60	2,098,651	+1.04(+2.39%)
May 29, 2007	44.50	44.50	43.50	43.56	1,767,190	+0.40(+0.93%)
May 25, 2007	42.60	43.28	42.36	43.16	2,680,628	+1.48(+3.55%)
May 24, 2007	43.40	43.50	41.55	41.68	3,419,959	-1.72(-3.96%)
May 23, 2007	44.05	44.20	43.17	43.40	1,905,098	-0.30(-0.69%)
May 22, 2007	45.63	45.63	43.50	43.70	2,323,844	-1.30(-2.89%)
May 21, 2007	44.66	45.08	44.06	45.00	1,322,227	+0.00(+0.00%)
May 18, 2007	44.66	45.08	44.06	45.00	1,322,227	+0.42(+0.94%)
May 17, 2007	44.50	44.61	43.38	44.58	6,398,471	-0.42(-0.93%)
May 16, 2007	45.36	45.36	44.18	45.00	1,891,142	-0.36(-0.79%)
May 15, 2007	45.49	45.88	44.76	45.36	2,484,948	+0.23(+0.51%)
May 14, 2007	47.26	48.64	44.95	45.13	2,645,319	-2.13(-4.51%)
May 11, 2007	46.00	47.49	45.82	47.26	2,751,647	+1.46(+3.19%)
May 10, 2007	45.50	46.35	45.36	45.80	1,913,056	-0.03(-0.07%)
May 09, 2007	45.00	46.39	44.92	45.83	2,218,165	+1.08(+2.41%)
May 08, 2007	45.20	45.20	44.23	44.75	2,502,818	-0.45(-1.00%)
May 07, 2007	46.14	46.34	45.12	45.20	2,478,842	-0.24(-0.53%)
May 04, 2007	44.99	45.45	44.54	45.44	2,924,210	+1.08(+2.43%)
May 03, 2007	43.85	44.50	42.79	44.36	3,298,456	-42.67(-49.03%)
May 02, 2007	84.27	87.34	84.25	87.03	935,613	+2.38(+2.81%)

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.