Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	50.33	51.29	50.31	50.65	3,614,258	+0.33(+0.65%)
Jul 30, 2007	49.38	50.54	49.07	50.33	2,482,646	+0.94(+1.91%)
Jul 27, 2007	50.13	51.02	49.38	49.38	2,819,646	-0.75(-1.49%)
Jul 26, 2007	50.66	50.95	49.42	50.13	3,712,754	-1.20(-2.33%)
Jul 25, 2007	51.77	52.69	50.84	51.33	3,454,999	-0.01(-0.01%)
Jul 24, 2007	51.93	52.49	51.04	51.33	2,779,326	-0.78(-1.50%)
Jul 23, 2007	52.54	53.42	51.99	52.12	2,424,271	+0.20(+0.38%)
Jul 20, 2007	53.12	53.12	51.81	51.92	1,985,565	-1.20(-2.25%)
Jul 19, 2007	52.90	53.20	52.43	53.12	1,248,223	+0.22(+0.41%)
Jul 18, 2007	52.90	53.30	52.61	52.90	2,533,292	-0.18(-0.34%)
Jul 17, 2007	53.19	53.54	52.62	53.08	1,963,898	+0.07(+0.14%)
Jul 16, 2007	53.64	54.17	52.87	53.01	2,178,491	-0.86(-1.60%)
Jul 13, 2007	53.81	54.28	53.31	53.87	2,669,914	-0.54(-0.99%)
Jul 12, 2007	54.13	54.87	53.30	54.41	6,962,778	+4.13(+8.22%)
Jul 11, 2007	50.82	50.91	49.92	50.27	3,399,804	+0.22(+0.45%)
Jul 10, 2007	52.54	52.30	49.85	50.05	5,850,820	-2.88(-5.44%)
Jul 09, 2007	54.06	54.48	52.90	52.93	1,942,094	-0.77(-1.43%)
Jul 06, 2007	53.59	53.93	52.70	53.70	1,519,120	+0.33(+0.62%)
Jul 05, 2007	52.20	53.48	51.85	53.36	1,660,295	+1.17(+2.24%)
Jul 03, 2007	52.64	52.87	52.15	52.20	912,189	-0.25(-0.47%)
Jul 02, 2007	53.13	53.21	52.18	52.44	1,247,395	-0.44(-0.84%)
Jun 29, 2007	53.42	53.54	52.80	52.88	1,662,089	-0.38(-0.71%)
Jun 28, 2007	52.01	53.88	51.94	53.26	3,374,563	+1.25(+2.40%)
Jun 27, 2007	51.83	52.35	51.67	52.01	2,772,587	+0.19(+0.36%)
Jun 26, 2007	52.74	52.98	51.61	51.83	3,166,305	-0.91(-1.72%)
Jun 25, 2007	53.41	53.47	52.56	52.73	2,898,945	-0.68(-1.28%)
Jun 22, 2007	54.35	54.76	53.35	53.41	4,368,160	-2.08(-3.75%)
Jun 21, 2007	55.93	55.93	55.18	55.49	2,468,498	-0.44(-0.79%)
Jun 20, 2007	56.68	56.78	55.83	55.93	1,819,825	-0.45(-0.80%)
Jun 19, 2007	56.20	56.46	55.62	56.38	1,386,638	+0.18(+0.32%)
Jun 18, 2007	56.53	56.83	56.09	56.20	2,286,132	-0.14(-0.26%)
Jun 15, 2007	57.21	57.21	56.27	56.35	1,880,269	+0.01(+0.01%)
Jun 14, 2007	56.53	56.75	55.93	56.34	1,484,619	-0.34(-0.60%)
Jun 13, 2007	56.52	56.74	56.01	56.68	1,791,535	+0.50(+0.89%)
Jun 12, 2007	56.05	56.76	55.91	56.18	1,847,011	+0.13(+0.23%)
Jun 11, 2007	56.59	56.85	55.69	56.05	1,998,675	-0.72(-1.28%)
Jun 08, 2007	56.56	57.10	56.25	56.77	2,226,239	+0.21(+0.37%)
Jun 07, 2007	57.25	58.62	56.51	56.56	4,778,024	-1.14(-1.98%)
Jun 06, 2007	58.70	57.98	56.80	57.71	2,552,208	-0.34(-0.59%)
Jun 05, 2007	59.27	59.22	57.84	58.05	2,877,254	-1.17(-1.97%)
Jun 04, 2007	58.88	59.33	58.22	59.22	2,284,643	+0.33(+0.57%)
Jun 01, 2007	60.14	60.14	58.75	58.88	2,245,697	-1.01(-1.68%)
May 31, 2007	59.25	59.95	59.15	59.89	1,561,627	+0.75(+1.26%)
May 30, 2007	58.18	59.38	58.09	59.14	1,973,834	+0.88(+1.50%)
May 29, 2007	59.11	59.38	57.98	58.27	2,465,948	-0.76(-1.29%)
May 25, 2007	59.60	60.14	58.96	59.03	2,379,457	-0.83(-1.39%)
May 24, 2007	59.79	60.98	59.49	59.86	5,387,018	+1.31(+2.24%)
May 23, 2007	58.70	59.31	58.25	58.55	2,989,800	-0.14(-0.23%)
May 22, 2007	58.81	59.27	58.48	58.69	1,489,311	-0.25(-0.42%)
May 21, 2007	58.62	59.08	58.44	58.93	3,036,308	+0.57(+0.97%)
May 18, 2007	58.22	58.49	57.98	58.37	2,061,189	+0.44(+0.76%)
May 17, 2007	57.88	58.24	57.45	57.93	1,944,302	+0.05(+0.09%)
May 16, 2007	57.59	58.14	57.28	57.88	2,222,099	+0.28(+0.49%)
May 15, 2007	57.80	58.46	57.43	57.59	2,266,122	-0.23(-0.40%)
May 14, 2007	58.03	58.24	57.55	57.83	1,971,350	-0.20(-0.35%)
May 11, 2007	58.96	59.17	57.92	58.03	2,716,803	-0.86(-1.45%)
May 10, 2007	58.51	60.49	57.97	58.88	4,546,085	+0.02(+0.04%)
May 09, 2007	57.75	59.39	57.75	58.86	2,737,470	+0.83(+1.42%)
May 08, 2007	58.48	58.77	57.68	58.04	1,964,726	-0.70(-1.18%)
May 07, 2007	58.12	59.45	58.12	58.73	2,311,248	+0.67(+1.16%)
May 04, 2007	58.71	58.86	57.35	58.06	2,497,550	-0.58(-0.99%)
May 03, 2007	58.92	59.22	58.09	58.64	1,481,756	-0.28(-0.47%)
May 02, 2007	58.88	59.48	58.84	58.91	1,549,204	+0.22(+0.38%)

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.