Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	40.70	42.13	39.02	39.28	2,119,688	-0.26(-0.66%)
Jul 30, 2007	39.05	39.91	38.66	39.55	729,992	+0.83(+2.15%)
Jul 27, 2007	39.97	40.12	38.55	38.71	1,780,579	-1.02(-2.56%)
Jul 26, 2007	40.26	40.48	38.94	39.73	994,106	-1.07(-2.61%)
Jul 25, 2007	39.78	41.00	39.36	40.80	1,068,897	+1.06(+2.66%)
Jul 24, 2007	40.36	40.72	39.56	39.74	967,964	-1.02(-2.50%)
Jul 23, 2007	41.32	41.36	40.55	40.76	1,024,066	-0.63(-1.52%)
Jul 20, 2007	42.94	43.10	41.31	41.39	1,354,887	-1.40(-3.26%)
Jul 19, 2007	42.89	43.12	42.64	42.78	485,443	-0.04(-0.09%)
Jul 18, 2007	43.61	43.72	42.54	42.82	1,034,767	-1.08(-2.45%)
Jul 17, 2007	43.98	44.59	43.89	43.90	215,064	-0.22(-0.50%)
Jul 16, 2007	45.54	45.54	44.06	44.12	449,737	-1.42(-3.13%)
Jul 13, 2007	44.56	45.82	44.41	45.54	978,420	+0.98(+2.20%)
Jul 12, 2007	43.90	44.56	43.78	44.56	455,309	+0.69(+1.57%)
Jul 11, 2007	43.93	44.09	43.43	43.88	748,289	-0.22(-0.51%)
Jul 10, 2007	45.06	45.19	43.93	44.10	667,897	-1.10(-2.44%)
Jul 09, 2007	45.45	45.54	44.79	45.20	264,806	-0.34(-0.74%)
Jul 06, 2007	45.45	45.86	45.18	45.54	590,086	+0.27(+0.60%)
Jul 05, 2007	45.39	45.87	45.12	45.27	662,634	-0.11(-0.23%)
Jul 03, 2007	45.74	45.76	45.11	45.38	314,754	-0.05(-0.11%)
Jul 02, 2007	44.90	45.49	44.53	45.43	595,556	+0.52(+1.17%)
Jun 29, 2007	45.46	45.46	44.68	44.90	747,463	-0.26(-0.58%)
Jun 28, 2007	44.95	45.35	44.56	45.17	489,674	+0.21(+0.47%)
Jun 27, 2007	44.28	45.25	43.75	44.95	785,853	+0.39(+0.87%)
Jun 26, 2007	45.01	45.35	44.34	44.56	610,313	-0.45(-0.99%)
Jun 25, 2007	45.83	46.21	44.77	45.01	795,450	-0.18(-0.41%)
Jun 22, 2007	45.98	46.14	45.18	45.19	650,973	-1.03(-2.22%)
Jun 21, 2007	46.49	46.49	45.89	46.22	889,980	-0.29(-0.62%)
Jun 20, 2007	46.94	47.13	46.36	46.51	583,688	-0.47(-1.01%)
Jun 19, 2007	45.30	47.15	45.29	46.99	1,034,973	+1.44(+3.17%)
Jun 18, 2007	45.98	46.05	45.14	45.54	1,698,021	-0.31(-0.68%)
Jun 15, 2007	46.60	46.75	45.84	45.85	1,098,130	-0.60(-1.29%)
Jun 14, 2007	46.76	46.92	46.44	46.45	772,334	-0.20(-0.44%)
Jun 13, 2007	46.27	46.66	45.65	46.66	1,473,565	+0.28(+0.61%)
Jun 12, 2007	47.29	47.34	46.07	46.38	762,633	-0.91(-1.93%)
Jun 11, 2007	47.50	47.91	47.09	47.29	533,018	-0.44(-0.91%)
Jun 08, 2007	46.91	47.93	46.90	47.72	604,379	+0.62(+1.32%)
Jun 07, 2007	48.16	48.72	47.09	47.10	1,021,500	-1.10(-2.29%)
Jun 06, 2007	48.16	48.22	47.51	48.21	1,098,853	+0.05(+0.10%)
Jun 05, 2007	48.94	49.22	48.04	48.16	918,772	-0.99(-2.01%)
Jun 04, 2007	49.36	49.91	48.94	49.15	877,699	-0.60(-1.21%)
Jun 01, 2007	50.99	50.99	49.50	49.75	732,809	-0.97(-1.91%)
May 31, 2007	51.30	51.32	50.34	50.72	592,150	-0.58(-1.13%)
May 30, 2007	50.65	51.56	50.34	51.30	686,370	+0.40(+0.78%)
May 29, 2007	50.26	50.97	49.79	50.90	662,015	+0.64(+1.27%)
May 25, 2007	49.95	51.50	49.75	50.26	1,279,449	+0.22(+0.45%)
May 24, 2007	51.44	51.45	49.40	50.04	2,595,896	-1.39(-2.69%)
May 23, 2007	53.78	54.44	51.43	51.43	1,617,836	-2.35(-4.38%)
May 22, 2007	53.74	55.59	53.55	53.78	1,235,693	+0.73(+1.37%)
May 21, 2007	52.77	53.95	52.77	53.05	469,344	+0.39(+0.74%)
May 18, 2007	53.59	53.67	52.37	52.67	672,025	-0.92(-1.72%)
May 17, 2007	53.68	53.83	53.15	53.59	337,938	-0.41(-0.75%)
May 16, 2007	54.67	54.80	53.30	53.99	526,619	-0.76(-1.38%)
May 15, 2007	54.95	55.43	54.26	54.75	668,218	-0.22(-0.41%)
May 14, 2007	55.95	56.29	54.96	54.97	536,217	-0.84(-1.51%)
May 11, 2007	55.91	56.54	55.38	55.81	514,236	-0.03(-0.05%)
May 10, 2007	57.15	57.50	55.68	55.84	520,585	-1.63(-2.83%)
May 09, 2007	57.22	57.86	57.14	57.47	463,462	-0.14(-0.24%)
May 08, 2007	56.22	58.96	56.14	57.61	1,547,351	+1.39(+2.46%)
May 07, 2007	55.43	56.25	55.29	56.22	377,395	+0.70(+1.26%)
May 04, 2007	55.52	55.96	55.23	55.52	835,388	+0.00(+0.00%)
May 03, 2007	55.33	56.15	55.16	55.52	634,529	+0.16(+0.30%)
May 02, 2007	55.39	57.17	54.97	55.36	775,223	+0.08(+0.14%)

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.