Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	56.84	60.41	56.77	60.09	461,138	+2.66(+4.63%)
Jul 30, 2007	59.37	59.46	55.76	57.43	55,425	-1.04(-1.78%)
Jul 27, 2007	58.44	58.51	57.43	58.48	10,382	+0.54(+0.93%)
Jul 26, 2007	58.88	59.16	56.65	57.94	83,234	-0.43(-0.73%)
Jul 25, 2007	58.36	59.27	57.08	58.36	33,844	-0.37(-0.63%)
Jul 24, 2007	58.12	58.90	58.08	58.74	6,701	-0.06(-0.09%)
Jul 23, 2007	59.85	59.85	57.88	58.79	4,573	-0.22(-0.38%)
Jul 20, 2007	58.40	59.01	58.36	59.01	5,130	+0.13(+0.22%)
Jul 19, 2007	58.55	59.70	58.51	58.88	51,099	+0.33(+0.57%)
Jul 18, 2007	58.11	58.79	57.71	58.55	17,453	+0.07(+0.13%)
Jul 17, 2007	58.51	59.83	57.90	58.48	101,177	+0.39(+0.67%)
Jul 16, 2007	58.08	58.51	56.71	58.08	47,307	+0.56(+0.97%)
Jul 13, 2007	56.06	57.53	55.82	57.53	44,887	+0.48(+0.85%)
Jul 12, 2007	55.63	57.34	53.75	57.04	24,128	+1.65(+2.99%)
Jul 11, 2007	53.90	55.58	52.82	55.39	46,978	+1.60(+2.97%)
Jul 10, 2007	53.35	54.24	51.86	53.79	37,022	+0.82(+1.54%)
Jul 09, 2007	54.40	54.40	51.47	52.97	164,544	-0.78(-1.45%)
Jul 06, 2007	53.92	54.65	52.01	53.75	61,547	-0.06(-0.10%)
Jul 05, 2007	53.75	53.90	52.97	53.81	8,803	+0.22(+0.42%)
Jul 03, 2007	52.23	53.75	52.23	53.59	4,963	+0.22(+0.42%)
Jul 02, 2007	52.01	53.42	51.71	53.36	28,230	+0.35(+0.67%)
Jun 29, 2007	51.41	53.44	51.41	53.01	10,692	+0.56(+1.06%)
Jun 28, 2007	52.19	52.45	51.60	52.45	18,063	+0.41(+0.79%)
Jun 27, 2007	52.97	52.97	50.76	52.04	18,605	+0.00(+0.00%)
Jun 26, 2007	51.02	52.97	51.02	52.04	25,952	-0.93(-1.75%)
Jun 25, 2007	53.42	53.42	51.99	52.97	58,422	-0.09(-0.18%)
Jun 22, 2007	51.36	53.72	50.35	53.07	48,120	+1.90(+3.71%)
Jun 21, 2007	49.83	52.32	49.57	51.17	106,065	+1.58(+3.19%)
Jun 20, 2007	50.30	50.72	49.16	49.59	25,393	-0.20(-0.41%)
Jun 19, 2007	49.26	50.00	49.26	49.80	9,361	-0.20(-0.41%)
Jun 18, 2007	48.16	50.26	47.86	50.00	57,082	+2.23(+4.67%)
Jun 15, 2007	46.75	48.68	46.47	47.77	16,301	+0.84(+1.78%)
Jun 14, 2007	45.72	47.10	45.56	46.93	14,956	+0.65(+1.41%)
Jun 13, 2007	45.84	46.58	45.56	46.28	22,703	-0.24(-0.52%)
Jun 12, 2007	46.29	46.56	45.52	46.52	35,185	+0.59(+1.30%)
Jun 11, 2007	45.54	46.10	45.54	45.93	30,114	+0.02(+0.04%)
Jun 08, 2007	45.91	46.32	45.50	45.91	46,978	-0.45(-0.96%)
Jun 07, 2007	46.67	46.99	44.76	46.36	70,706	-0.89(-1.89%)
Jun 06, 2007	46.52	47.40	46.52	47.25	34,546	-0.17(-0.35%)
Jun 05, 2007	46.51	47.79	46.49	47.41	51,039	-0.15(-0.31%)
Jun 04, 2007	46.65	48.31	46.65	47.56	16,600	+0.07(+0.16%)
Jun 01, 2007	48.33	48.33	47.38	47.49	20,400	+0.09(+0.20%)
May 31, 2007	46.90	47.49	46.90	47.40	51,143	-0.37(-0.78%)
May 30, 2007	47.08	47.77	46.90	47.77	45,032	-0.06(-0.12%)
May 29, 2007	47.45	48.33	46.67	47.82	56,781	-0.13(-0.27%)
May 25, 2007	47.51	47.95	47.06	47.95	39,664	-0.32(-0.65%)
May 24, 2007	48.14	48.77	47.40	48.27	31,323	+0.22(+0.46%)
May 23, 2007	48.40	48.79	47.14	48.05	48,243	-0.37(-0.77%)
May 22, 2007	48.36	49.09	48.36	48.42	18,525	-0.56(-1.14%)
May 21, 2007	49.16	49.16	48.14	48.98	26,632	-0.19(-0.38%)
May 18, 2007	49.20	49.20	48.46	49.16	30,010	-0.11(-0.23%)
May 17, 2007	49.35	49.35	48.36	49.27	30,020	+0.20(+0.42%)
May 16, 2007	48.07	49.26	48.07	49.07	27,390	-0.33(-0.68%)
May 15, 2007	49.35	50.13	48.36	49.40	20,132	+0.02(+0.04%)
May 14, 2007	50.07	50.07	48.33	49.39	32,269	+0.32(+0.64%)
May 11, 2007	50.63	50.63	48.72	49.07	33,562	-0.37(-0.75%)
May 10, 2007	50.28	51.08	48.23	49.44	78,607	+0.24(+0.49%)
May 09, 2007	50.02	50.07	48.14	49.20	75,950	+0.13(+0.27%)
May 08, 2007	49.72	50.00	48.44	49.07	51,603	-0.78(-1.57%)
May 07, 2007	48.12	50.02	48.12	49.85	30,447	+1.56(+3.23%)
May 04, 2007	48.33	48.79	47.79	48.29	439,895	-0.04(-0.08%)
May 03, 2007	48.40	48.75	48.10	48.33	76,808	-0.26(-0.54%)
May 02, 2007	48.38	48.70	48.33	48.59	66,475	-0.50(-1.02%)

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.