Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	46.03	47.06	44.77	45.02	7,551,525	-0.61(-1.34%)
Jul 30, 2007	45.28	46.19	44.70	45.63	5,413,461	-0.40(-0.87%)
Jul 27, 2007	46.45	47.07	45.53	46.04	4,897,420	-0.26(-0.56%)
Jul 26, 2007	47.28	47.53	45.37	46.30	7,781,722	-1.71(-3.56%)
Jul 25, 2007	46.79	48.80	46.44	48.00	8,038,405	+1.19(+2.54%)
Jul 24, 2007	48.96	48.96	46.60	46.81	7,583,482	-2.48(-5.03%)
Jul 23, 2007	49.58	50.07	49.06	49.29	5,347,380	+0.15(+0.31%)
Jul 20, 2007	49.38	49.53	48.54	49.14	5,871,666	-0.64(-1.28%)
Jul 19, 2007	50.98	50.98	49.53	49.78	3,469,304	-0.07(-0.13%)
Jul 18, 2007	50.24	50.41	48.45	49.84	7,799,050	-1.02(-2.01%)
Jul 17, 2007	51.34	51.72	50.77	50.86	2,972,187	-0.28(-0.56%)
Jul 16, 2007	52.30	52.32	51.12	51.15	2,733,437	-1.25(-2.38%)
Jul 13, 2007	51.47	52.50	51.21	52.40	3,766,467	+1.20(+2.34%)
Jul 12, 2007	50.96	51.20	50.56	51.20	4,845,145	+0.24(+0.48%)
Jul 11, 2007	50.50	51.21	50.45	50.96	3,633,470	+0.42(+0.83%)
Jul 10, 2007	50.80	51.22	49.83	50.54	5,598,199	-0.93(-1.80%)
Jul 09, 2007	51.96	52.12	50.92	51.47	3,418,858	-0.66(-1.27%)
Jul 06, 2007	53.14	53.31	51.47	52.13	3,018,567	+0.72(+1.40%)
Jul 05, 2007	50.96	51.53	50.54	51.41	2,992,979	+0.45(+0.89%)
Jul 03, 2007	51.94	52.12	50.81	50.96	3,363,054	-0.96(-1.85%)
Jul 02, 2007	52.05	52.47	50.73	51.92	3,769,886	-0.13(-0.26%)
Jun 29, 2007	52.33	53.07	51.47	52.05	6,604,463	-0.28(-0.53%)
Jun 28, 2007	52.49	52.70	51.78	52.33	3,887,986	-0.03(-0.06%)
Jun 27, 2007	52.22	52.64	50.71	52.36	7,812,138	+0.43(+0.82%)
Jun 26, 2007	52.44	52.49	51.42	51.94	7,052,676	+0.79(+1.54%)
Jun 25, 2007	53.10	53.17	50.74	51.15	5,815,070	-1.88(-3.55%)
Jun 22, 2007	53.15	53.39	52.86	53.03	4,924,609	-0.52(-0.97%)
Jun 21, 2007	53.76	53.88	52.06	53.55	7,891,652	-0.21(-0.39%)
Jun 20, 2007	56.07	56.15	53.58	53.76	5,777,202	-2.31(-4.12%)
Jun 19, 2007	55.63	56.14	55.27	56.07	1,919,918	+0.00(+0.00%)
Jun 18, 2007	57.03	57.07	55.94	56.07	2,160,580	-0.56(-0.99%)
Jun 15, 2007	56.54	57.01	56.50	56.63	2,520,259	+0.59(+1.05%)
Jun 14, 2007	55.92	56.54	55.90	56.04	1,567,290	+0.13(+0.22%)
Jun 13, 2007	56.07	56.11	54.81	55.92	3,341,425	+0.02(+0.03%)
Jun 12, 2007	57.17	57.18	55.88	55.90	3,358,274	-1.38(-2.41%)
Jun 11, 2007	57.48	57.84	57.23	57.28	1,689,891	-0.19(-0.33%)
Jun 08, 2007	57.03	57.48	56.53	57.48	2,679,712	-0.01(-0.01%)
Jun 07, 2007	59.58	59.19	57.38	57.48	3,807,568	-1.71(-2.88%)
Jun 06, 2007	59.96	59.98	58.71	59.19	3,009,589	+0.31(+0.53%)
Jun 05, 2007	58.83	60.51	58.50	58.88	5,012,915	-0.55(-0.93%)
Jun 04, 2007	58.07	59.96	58.07	59.43	3,155,731	+1.59(+2.75%)
Jun 01, 2007	58.87	59.02	57.68	57.84	2,746,701	-0.44(-0.76%)
May 31, 2007	60.73	61.01	58.24	58.29	3,859,076	-2.44(-4.01%)
May 30, 2007	59.30	60.78	58.18	60.72	3,686,645	+1.42(+2.40%)
May 29, 2007	58.44	59.36	58.34	59.30	2,155,264	+0.86(+1.48%)
May 25, 2007	58.59	59.21	58.20	58.44	1,923,623	-0.07(-0.11%)
May 24, 2007	59.67	61.67	58.34	58.50	3,539,773	-1.84(-3.05%)
May 23, 2007	57.53	60.40	57.41	60.35	7,114,944	+3.41(+5.98%)
May 22, 2007	57.13	57.30	56.46	56.94	2,100,763	-0.18(-0.32%)
May 21, 2007	56.91	57.73	56.70	57.12	2,368,501	+0.49(+0.87%)
May 18, 2007	56.16	56.82	55.94	56.63	1,637,334	+0.47(+0.83%)
May 17, 2007	57.06	57.06	55.99	56.16	2,617,408	-0.89(-1.55%)
May 16, 2007	55.78	57.10	55.78	57.05	2,453,690	+1.08(+1.93%)
May 15, 2007	56.87	57.25	55.95	55.97	2,509,041	-0.90(-1.59%)
May 14, 2007	56.99	57.47	56.52	56.87	1,968,672	-0.12(-0.21%)
May 11, 2007	56.03	57.29	55.84	56.99	1,735,598	+0.99(+1.76%)
May 10, 2007	56.66	57.50	56.00	56.00	2,553,164	-1.41(-2.45%)
May 09, 2007	56.91	57.90	56.36	57.41	3,041,032	+0.31(+0.54%)
May 08, 2007	54.66	57.36	54.60	57.10	3,858,598	+2.23(+4.07%)
May 07, 2007	55.90	55.90	54.69	54.86	2,373,520	-1.15(-2.06%)
May 04, 2007	55.94	56.25	55.50	56.02	2,473,018	+0.49(+0.87%)
May 03, 2007	55.39	56.23	55.12	55.53	2,584,607	+0.22(+0.39%)
May 02, 2007	54.58	55.48	54.40	55.32	2,707,720	+0.53(+0.96%)

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.