Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	58.77	60.83	58.32	59.32	11,794,152	+2.28(+4.00%)
Jul 30, 2007	56.72	57.53	55.86	57.04	7,368,055	+1.62(+2.92%)
Jul 27, 2007	59.21	59.71	54.22	55.42	21,429,396	+4.83(+9.55%)
Jul 26, 2007	49.08	51.81	48.51	50.59	17,159,736	+1.34(+2.72%)
Jul 25, 2007	49.25	49.30	47.85	49.25	6,579,227	+1.40(+2.93%)
Jul 24, 2007	47.60	49.46	47.14	47.85	8,027,297	-0.60(-1.24%)
Jul 23, 2007	45.95	48.45	45.90	48.45	7,293,712	+3.26(+7.21%)
Jul 20, 2007	45.61	45.93	44.00	45.19	4,347,656	-0.71(-1.55%)
Jul 19, 2007	47.01	47.05	45.75	45.90	2,926,182	+0.20(+0.44%)
Jul 18, 2007	45.00	45.75	44.50	45.70	4,076,418	-0.29(-0.63%)
Jul 17, 2007	46.77	47.08	45.76	45.99	3,373,059	-0.60(-1.29%)
Jul 16, 2007	47.10	47.90	46.36	46.59	3,875,158	-0.51(-1.08%)
Jul 13, 2007	47.82	48.18	46.70	47.10	3,434,549	-1.08(-2.24%)
Jul 12, 2007	49.02	49.29	47.35	48.18	4,698,508	-0.40(-0.82%)
Jul 11, 2007	48.41	49.22	47.05	48.58	5,143,274	+0.32(+0.66%)
Jul 10, 2007	48.10	49.70	47.44	48.26	7,793,764	+0.38(+0.79%)
Jul 09, 2007	45.99	48.08	45.55	47.88	9,933,198	+3.39(+7.62%)
Jul 06, 2007	43.50	44.71	43.30	44.49	4,404,877	+1.25(+2.89%)
Jul 05, 2007	41.75	43.43	41.55	43.24	4,778,468	+1.74(+4.19%)
Jul 03, 2007	41.90	42.59	41.18	41.50	2,302,314	-0.34(-0.81%)
Jul 02, 2007	43.15	44.15	41.52	41.84	5,317,752	-1.16(-2.70%)
Jun 29, 2007	42.01	43.70	42.01	43.00	6,182,317	+1.74(+4.22%)
Jun 28, 2007	42.78	43.09	40.41	41.26	10,164,382	-1.78(-4.14%)
Jun 27, 2007	44.70	44.70	40.38	43.04	16,191,961	-2.21(-4.88%)
Jun 26, 2007	46.61	46.82	45.08	45.25	5,135,906	-0.87(-1.89%)
Jun 25, 2007	45.95	46.84	45.26	46.12	6,328,060	-0.79(-1.68%)
Jun 22, 2007	46.56	47.24	46.23	46.91	11,764,031	+0.99(+2.16%)
Jun 21, 2007	46.49	47.10	45.04	45.92	5,959,546	-0.17(-0.37%)
Jun 20, 2007	46.25	47.40	45.69	46.09	7,881,600	+0.70(+1.54%)
Jun 19, 2007	43.89	45.49	43.33	45.39	7,268,100	+1.06(+2.39%)
Jun 18, 2007	45.58	45.74	43.85	44.33	7,318,700	-1.25(-2.74%)
Jun 15, 2007	46.25	46.50	45.00	45.58	6,035,600	+0.14(+0.31%)
Jun 14, 2007	45.35	45.60	44.40	45.44	17,452,000	-0.02(-0.03%)
Jun 13, 2007	46.22	46.36	44.48	45.45	15,553,800	-0.14(-0.30%)
Jun 12, 2007	45.49	46.79	45.19	45.59	18,660,200	+0.11(+0.23%)
Jun 11, 2007	44.35	45.58	43.75	45.48	26,861,600	+2.20(+5.09%)
Jun 08, 2007	43.59	43.59	41.85	43.28	21,318,800	+0.23(+0.53%)
Jun 07, 2007	43.53	44.73	42.91	43.05	31,552,400	+0.45(+1.06%)
Jun 06, 2007	42.33	42.75	41.81	42.60	11,440,800	+0.08(+0.18%)
Jun 05, 2007	41.27	42.75	40.75	42.52	15,474,000	+1.44(+3.50%)
Jun 04, 2007	40.77	41.17	40.01	41.09	7,608,400	+0.56(+1.39%)
Jun 01, 2007	41.20	41.20	40.40	40.52	6,875,200	-0.20(-0.50%)
May 31, 2007	40.82	41.12	40.07	40.73	9,680,400	+0.29(+0.72%)
May 30, 2007	38.50	40.49	38.20	40.44	11,907,600	+1.58(+4.07%)
May 29, 2007	39.03	39.45	38.40	38.85	6,503,600	+0.07(+0.18%)
May 25, 2007	38.10	38.88	37.95	38.78	8,499,600	+1.06(+2.82%)
May 24, 2007	39.05	39.26	37.62	37.72	11,161,600	-1.34(-3.42%)
May 23, 2007	39.51	39.91	38.85	39.05	10,840,800	+0.19(+0.48%)
May 22, 2007	38.62	39.09	38.02	38.87	8,684,000	+0.38(+0.97%)
May 21, 2007	38.73	39.33	38.18	38.49	11,147,600	+0.07(+0.20%)
May 18, 2007	38.41	38.53	37.65	38.42	10,343,600	+0.27(+0.71%)
May 17, 2007	36.29	38.45	36.29	38.15	19,059,600	+1.66(+4.55%)
May 16, 2007	37.41	37.47	36.11	36.49	9,738,000	-0.09(-0.25%)
May 15, 2007	35.70	37.10	35.63	36.58	13,708,400	+1.00(+2.81%)
May 14, 2007	35.66	36.25	35.30	35.58	7,565,600	+0.11(+0.31%)
May 11, 2007	35.75	35.85	35.26	35.47	6,763,600	+0.34(+0.98%)
May 10, 2007	36.05	36.05	35.00	35.12	9,920,400	-0.90(-2.48%)
May 09, 2007	34.41	36.12	34.26	36.02	13,430,400	+1.79(+5.21%)
May 08, 2007	34.02	34.59	33.52	34.23	12,007,200	-0.49(-1.41%)
May 07, 2007	34.76	35.67	34.60	34.73	17,126,000	+0.30(+0.87%)
May 04, 2007	34.65	34.95	32.62	34.42	48,639,600	+5.72(+19.93%)
May 03, 2007	28.80	29.12	28.18	28.70	19,265,600	+0.10(+0.37%)
May 02, 2007	27.50	28.65	27.50	28.60	11,592,000	+1.05(+3.83%)

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.