Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	44.87	45.89	43.65	43.89	7,745,602	-0.60(-1.34%)
Jul 30, 2007	44.15	45.03	43.58	44.49	5,552,589	-0.39(-0.87%)
Jul 27, 2007	45.28	45.89	44.38	44.88	5,023,286	-0.25(-0.56%)
Jul 26, 2007	46.10	46.34	44.23	45.13	7,981,715	-1.66(-3.56%)
Jul 25, 2007	45.62	47.57	45.27	46.80	8,244,995	+1.16(+2.54%)
Jul 24, 2007	47.73	47.73	45.44	45.64	7,778,380	-2.41(-5.03%)
Jul 23, 2007	48.34	48.81	47.84	48.06	5,484,810	+0.15(+0.31%)
Jul 20, 2007	48.15	48.29	47.32	47.91	6,022,570	-0.62(-1.28%)
Jul 19, 2007	49.70	49.70	48.28	48.53	3,558,466	-0.07(-0.13%)
Jul 18, 2007	48.99	49.15	47.24	48.59	7,999,488	-1.00(-2.01%)
Jul 17, 2007	50.05	50.42	49.50	49.59	3,048,574	-0.28(-0.56%)
Jul 16, 2007	50.99	51.01	49.83	49.87	2,803,688	-1.22(-2.38%)
Jul 13, 2007	50.18	51.19	49.92	51.08	3,863,267	+1.17(+2.34%)
Jul 12, 2007	49.68	49.92	49.30	49.92	4,969,667	+0.24(+0.48%)
Jul 11, 2007	49.24	49.92	49.18	49.68	3,726,852	+0.41(+0.83%)
Jul 10, 2007	49.52	49.93	48.58	49.27	5,742,075	-0.91(-1.80%)
Jul 09, 2007	50.66	50.81	49.65	50.18	3,506,724	-0.64(-1.27%)
Jul 06, 2007	51.81	51.97	50.18	50.82	3,096,145	+0.70(+1.40%)
Jul 05, 2007	49.69	50.24	49.27	50.12	3,069,900	+0.44(+0.89%)
Jul 03, 2007	50.63	50.81	49.54	49.68	3,449,486	-0.94(-1.85%)
Jul 02, 2007	50.75	51.16	49.46	50.62	3,866,774	-0.13(-0.26%)
Jun 29, 2007	51.02	51.74	50.18	50.75	6,774,200	-0.27(-0.53%)
Jun 28, 2007	51.17	51.38	50.48	51.02	3,987,909	-0.03(-0.06%)
Jun 27, 2007	50.91	51.32	49.44	51.05	8,012,913	+0.42(+0.82%)
Jun 26, 2007	51.12	51.17	50.13	50.63	7,233,933	+0.77(+1.54%)
Jun 25, 2007	51.77	51.83	49.47	49.87	5,964,520	-1.84(-3.55%)
Jun 22, 2007	51.82	52.05	51.54	51.70	5,051,173	-0.51(-0.97%)
Jun 21, 2007	52.41	52.53	50.76	52.21	8,094,471	-0.20(-0.39%)
Jun 20, 2007	54.66	54.75	52.24	52.41	5,925,678	-2.25(-4.12%)
Jun 19, 2007	54.24	54.73	53.88	54.66	1,969,261	+0.00(+0.00%)
Jun 18, 2007	55.60	55.64	54.54	54.66	2,216,108	-0.55(-0.99%)
Jun 15, 2007	55.12	55.58	55.09	55.21	2,585,031	+0.57(+1.05%)
Jun 14, 2007	54.52	55.12	54.50	54.64	1,607,570	+0.12(+0.22%)
Jun 13, 2007	54.66	54.71	53.44	54.52	3,427,301	+0.02(+0.03%)
Jun 12, 2007	55.74	55.75	54.48	54.50	3,444,583	-1.35(-2.41%)
Jun 11, 2007	56.04	56.39	55.80	55.85	1,733,322	-0.19(-0.33%)
Jun 08, 2007	55.60	56.04	55.11	56.04	2,748,582	-0.01(-0.01%)
Jun 07, 2007	58.09	57.71	55.95	56.04	3,905,424	-1.66(-2.88%)
Jun 06, 2007	58.46	58.47	57.24	57.71	3,086,937	+0.30(+0.53%)
Jun 05, 2007	57.36	59.00	57.03	57.41	5,141,749	-0.54(-0.93%)
Jun 04, 2007	56.61	58.46	56.61	57.94	3,236,834	+1.55(+2.75%)
Jun 01, 2007	57.40	57.54	56.23	56.39	2,817,292	-0.43(-0.76%)
May 31, 2007	59.21	59.48	56.78	56.83	3,958,255	-2.37(-4.01%)
May 30, 2007	57.81	59.26	56.72	59.20	3,781,393	+1.39(+2.40%)
May 29, 2007	56.97	57.87	56.88	57.81	2,210,655	+0.84(+1.47%)
May 25, 2007	57.12	57.72	56.75	56.97	1,973,060	-0.07(-0.11%)
May 24, 2007	58.17	60.12	56.88	57.04	3,630,747	-1.79(-3.05%)
May 23, 2007	56.09	58.88	55.97	58.83	7,297,800	+3.32(+5.98%)
May 22, 2007	55.70	55.86	55.05	55.51	2,154,753	-0.18(-0.32%)
May 21, 2007	55.48	56.28	55.28	55.69	2,429,372	+0.48(+0.87%)
May 18, 2007	54.75	55.40	54.53	55.21	1,679,414	+0.46(+0.83%)
May 17, 2007	55.63	55.63	54.59	54.75	2,684,676	-0.86(-1.55%)
May 16, 2007	54.39	55.67	54.39	55.62	2,516,750	+1.05(+1.93%)
May 15, 2007	55.45	55.81	54.55	54.57	2,573,524	-0.88(-1.59%)
May 14, 2007	55.56	56.03	55.11	55.45	2,019,268	-0.11(-0.21%)
May 11, 2007	54.62	55.86	54.44	55.56	1,780,204	+0.96(+1.76%)
May 10, 2007	55.24	56.06	54.60	54.60	2,618,781	-1.37(-2.45%)
May 09, 2007	55.48	56.45	54.95	55.97	3,119,187	+0.30(+0.54%)
May 08, 2007	53.29	55.92	53.24	55.67	3,957,765	+2.18(+4.07%)
May 07, 2007	54.50	54.50	53.32	53.49	2,434,520	-1.13(-2.06%)
May 04, 2007	54.54	54.84	54.11	54.62	2,536,575	+0.47(+0.87%)
May 03, 2007	54.00	54.82	53.73	54.14	2,651,032	+0.21(+0.39%)
May 02, 2007	53.21	54.09	53.03	53.93	2,777,309	+0.51(+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.