Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	44.63	44.92	43.53	43.62	4,858,870	-1.01(-2.26%)
Jul 30, 2007	44.24	44.85	43.75	44.63	4,366,690	+0.48(+1.09%)
Jul 27, 2007	45.37	45.78	44.14	44.14	4,430,059	-1.09(-2.41%)
Jul 26, 2007	46.87	47.18	44.83	45.23	6,724,886	-0.73(-1.58%)
Jul 25, 2007	45.82	46.20	44.79	45.96	4,817,913	-0.08(-0.18%)
Jul 24, 2007	46.00	46.63	45.91	46.04	3,354,965	-0.33(-0.70%)
Jul 23, 2007	45.67	46.58	45.46	46.37	3,240,707	+1.30(+2.88%)
Jul 20, 2007	44.94	45.78	44.94	45.07	3,088,191	-0.67(-1.47%)
Jul 19, 2007	46.05	46.22	45.55	45.74	3,411,755	-0.54(-1.16%)
Jul 18, 2007	45.81	46.37	45.38	46.28	4,535,576	+0.96(+2.12%)
Jul 17, 2007	45.41	45.90	45.10	45.32	2,252,973	-0.06(-0.14%)
Jul 16, 2007	45.67	46.01	45.30	45.38	3,133,045	-0.82(-1.77%)
Jul 13, 2007	47.11	47.11	46.20	46.20	1,829,859	-0.74(-1.59%)
Jul 12, 2007	46.00	46.96	45.72	46.94	2,715,144	+1.22(+2.66%)
Jul 11, 2007	45.65	46.10	45.39	45.72	2,070,439	-0.07(-0.16%)
Jul 10, 2007	45.89	46.69	45.75	45.80	2,790,855	-0.35(-0.77%)
Jul 09, 2007	46.49	46.64	45.71	46.15	1,717,339	-0.20(-0.43%)
Jul 06, 2007	45.76	46.59	45.61	46.35	2,281,906	+0.57(+1.25%)
Jul 05, 2007	45.31	45.97	45.03	45.78	2,813,998	+0.39(+0.86%)
Jul 03, 2007	45.71	45.77	45.30	45.39	1,133,468	-0.38(-0.83%)
Jul 02, 2007	44.83	45.86	44.83	45.77	2,223,869	+0.94(+2.11%)
Jun 29, 2007	45.37	45.79	44.48	44.83	2,014,237	-0.41(-0.90%)
Jun 28, 2007	45.41	45.57	45.15	45.23	2,597,243	-0.23(-0.50%)
Jun 27, 2007	44.61	45.46	44.55	45.46	2,684,837	+0.58(+1.29%)
Jun 26, 2007	44.01	45.06	44.12	44.88	3,236,098	+0.87(+1.98%)
Jun 25, 2007	44.46	44.78	43.94	44.01	3,260,002	-0.55(-1.24%)
Jun 22, 2007	44.73	45.20	44.04	44.56	5,084,682	-0.24(-0.53%)
Jun 21, 2007	44.90	45.13	44.57	44.80	2,765,508	-0.10(-0.22%)
Jun 20, 2007	45.97	46.12	44.86	44.90	3,292,623	-1.03(-2.23%)
Jun 19, 2007	45.83	46.00	45.42	45.92	2,979,197	+0.10(+0.22%)
Jun 18, 2007	45.76	46.09	45.64	45.82	4,182,646	+0.25(+0.54%)
Jun 15, 2007	45.91	46.23	45.38	45.58	5,018,999	-0.33(-0.71%)
Jun 14, 2007	46.49	46.72	45.88	45.91	3,406,245	-0.77(-1.65%)
Jun 13, 2007	47.14	47.25	46.26	46.68	3,169,633	-0.30(-0.64%)
Jun 12, 2007	47.33	47.40	46.95	46.98	2,762,753	-0.47(-0.99%)
Jun 11, 2007	47.70	48.04	47.08	47.45	1,950,535	+0.04(+0.08%)
Jun 08, 2007	46.64	47.43	46.62	47.41	2,813,294	+0.77(+1.65%)
Jun 07, 2007	46.57	47.24	46.00	46.64	5,087,163	+0.07(+0.16%)
Jun 06, 2007	47.46	47.48	46.38	46.57	3,947,515	-0.96(-2.02%)
Jun 05, 2007	47.67	47.98	47.36	47.53	3,718,569	-0.42(-0.87%)
Jun 04, 2007	48.09	48.42	47.86	47.95	3,194,209	-0.39(-0.81%)
Jun 01, 2007	48.29	48.38	48.01	48.34	2,937,539	+0.31(+0.64%)
May 31, 2007	48.35	48.48	47.89	48.03	3,193,107	-0.12(-0.24%)
May 30, 2007	47.68	48.25	47.42	48.15	2,877,587	+0.15(+0.32%)
May 29, 2007	47.32	48.08	47.08	47.99	3,166,966	+0.43(+0.90%)
May 25, 2007	46.82	47.73	46.76	47.57	2,141,584	+0.74(+1.59%)
May 24, 2007	47.53	47.77	46.78	46.82	3,033,682	-0.27(-0.58%)
May 23, 2007	47.69	47.76	47.09	47.09	1,840,300	-0.42(-0.88%)
May 22, 2007	47.50	47.91	47.37	47.51	1,967,617	-0.02(-0.04%)
May 21, 2007	47.73	47.73	47.10	47.53	3,811,877	+0.08(+0.17%)
May 18, 2007	47.77	48.09	47.10	47.45	4,523,763	-0.25(-0.51%)
May 17, 2007	47.24	47.85	46.93	47.69	4,519,004	+0.45(+0.96%)
May 16, 2007	45.82	47.28	45.72	47.24	5,727,140	+1.61(+3.52%)
May 15, 2007	45.17	45.82	45.17	45.63	3,425,752	+0.46(+1.02%)
May 14, 2007	45.28	45.71	45.14	45.17	3,500,318	-0.19(-0.42%)
May 11, 2007	45.09	45.41	44.97	45.36	4,057,958	+0.25(+0.56%)
May 10, 2007	45.43	45.60	45.11	45.11	3,902,332	-0.42(-0.92%)
May 09, 2007	45.32	45.75	45.05	45.52	5,824,054	+0.20(+0.44%)
May 08, 2007	45.28	45.36	44.95	45.32	4,097,126	-0.05(-0.10%)
May 07, 2007	44.73	45.37	44.48	45.37	4,586,150	+1.16(+2.63%)
May 04, 2007	43.95	44.54	43.88	44.21	3,065,945	+0.54(+1.25%)
May 03, 2007	44.00	44.08	43.53	43.66	3,251,183	-0.14(-0.31%)
May 02, 2007	43.42	44.34	43.28	43.80	4,545,887	+0.47(+1.09%)

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.