Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	50.83	51.86	48.52	48.81	1,532,148	-1.59(-3.15%)
Jul 30, 2007	49.03	50.61	48.60	50.40	1,105,717	+1.40(+2.85%)
Jul 27, 2007	49.03	50.28	47.75	49.00	1,485,822	-0.46(-0.93%)
Jul 26, 2007	48.80	49.74	48.29	49.46	1,755,567	+0.60(+1.22%)
Jul 25, 2007	50.31	50.59	48.60	48.87	1,060,095	-1.21(-2.42%)
Jul 24, 2007	50.72	51.08	49.77	50.08	950,267	-1.19(-2.31%)
Jul 23, 2007	51.69	52.12	51.07	51.26	1,180,753	-0.24(-0.46%)
Jul 20, 2007	53.10	53.21	51.36	51.50	1,353,179	-1.82(-3.41%)
Jul 19, 2007	53.29	53.80	53.29	53.32	690,065	-0.02(-0.03%)
Jul 18, 2007	53.95	54.23	52.60	53.33	1,453,219	-0.66(-1.22%)
Jul 17, 2007	54.23	55.20	53.86	53.99	1,002,511	+0.06(+0.11%)
Jul 16, 2007	55.12	55.42	53.02	53.93	1,823,707	-1.57(-2.83%)
Jul 13, 2007	55.42	55.58	55.24	55.50	738,748	+0.12(+0.22%)
Jul 12, 2007	54.92	55.59	54.86	55.38	645,627	+0.81(+1.48%)
Jul 11, 2007	54.79	55.00	53.69	54.57	896,372	-0.38(-0.68%)
Jul 10, 2007	55.85	55.87	54.77	54.95	630,741	-1.13(-2.01%)
Jul 09, 2007	55.64	56.13	55.60	56.07	363,568	+0.62(+1.12%)
Jul 06, 2007	55.28	55.61	55.10	55.45	532,217	+0.35(+0.63%)
Jul 05, 2007	55.58	55.83	55.01	55.10	864,237	-0.38(-0.68%)
Jul 03, 2007	54.67	55.51	54.57	55.47	489,527	+0.83(+1.51%)
Jul 02, 2007	54.37	54.65	53.69	54.65	1,136,562	+1.00(+1.86%)
Jun 29, 2007	54.57	54.83	53.18	53.65	1,184,764	-0.52(-0.96%)
Jun 28, 2007	53.67	54.36	53.38	54.17	1,227,806	+0.51(+0.95%)
Jun 27, 2007	52.36	53.70	51.86	53.66	691,953	+1.01(+1.91%)
Jun 26, 2007	52.81	53.34	52.52	52.65	805,363	-0.16(-0.31%)
Jun 25, 2007	53.32	53.80	52.31	52.81	1,044,145	-0.55(-1.04%)
Jun 22, 2007	54.07	54.30	53.32	53.37	638,356	-0.83(-1.53%)
Jun 21, 2007	53.43	54.44	53.21	54.20	514,862	+0.43(+0.81%)
Jun 20, 2007	54.70	54.95	53.50	53.76	1,111,112	-0.91(-1.67%)
Jun 19, 2007	54.47	54.96	54.40	54.67	952,080	-0.01(-0.02%)
Jun 18, 2007	54.81	55.07	54.34	54.68	746,019	+0.01(+0.02%)
Jun 15, 2007	54.24	54.78	54.06	54.67	1,098,329	+1.00(+1.86%)
Jun 14, 2007	53.67	54.05	53.47	53.67	1,005,560	+0.18(+0.33%)
Jun 13, 2007	53.21	53.64	53.04	53.50	742,501	+0.42(+0.79%)
Jun 12, 2007	53.21	53.95	53.00	53.08	1,113,927	-0.24(-0.45%)
Jun 11, 2007	52.48	53.47	52.17	53.32	927,096	+0.81(+1.54%)
Jun 08, 2007	52.18	52.52	51.22	52.51	935,426	+0.20(+0.37%)
Jun 07, 2007	53.52	53.52	51.99	52.31	1,163,302	-0.47(-0.89%)
Jun 06, 2007	53.12	53.37	52.52	52.78	923,464	-0.34(-0.64%)
Jun 05, 2007	53.72	53.93	52.88	53.12	1,336,408	-1.06(-1.95%)
Jun 04, 2007	52.26	54.20	52.24	54.18	1,376,165	+1.91(+3.65%)
Jun 01, 2007	52.65	53.46	51.90	52.27	1,249,972	-0.33(-0.63%)
May 31, 2007	53.45	53.16	52.11	52.60	1,644,587	-0.71(-1.33%)
May 30, 2007	52.18	53.32	52.01	53.31	704,736	+0.74(+1.41%)
May 29, 2007	53.12	53.29	52.41	52.57	912,322	-0.37(-0.69%)
May 25, 2007	52.74	53.47	52.59	52.93	1,056,929	+0.41(+0.78%)
May 24, 2007	52.67	52.95	52.31	52.52	1,115,305	-0.09(-0.16%)
May 23, 2007	52.60	52.81	52.27	52.61	671,335	+0.01(+0.02%)
May 22, 2007	52.28	52.71	52.01	52.60	468,534	+0.26(+0.49%)
May 21, 2007	51.17	52.40	51.17	52.34	1,080,684	+1.18(+2.30%)
May 18, 2007	51.19	51.29	50.43	51.17	872,212	+0.25(+0.49%)
May 17, 2007	51.07	51.18	50.68	50.92	545,216	-0.32(-0.63%)
May 16, 2007	50.90	51.59	50.82	51.24	915,369	+0.44(+0.87%)
May 15, 2007	51.28	51.67	50.70	50.80	558,019	-0.63(-1.23%)
May 14, 2007	51.88	52.09	50.94	51.43	1,791,572	-0.37(-0.71%)
May 11, 2007	50.55	52.35	50.55	51.80	1,201,301	+1.48(+2.95%)
May 10, 2007	50.42	50.55	49.56	50.32	636,362	-0.12(-0.24%)
May 09, 2007	49.92	50.66	49.92	50.43	664,626	+0.20(+0.39%)
May 08, 2007	50.50	50.50	49.47	50.24	595,197	-0.26(-0.51%)
May 07, 2007	50.31	50.55	49.80	50.49	1,464,360	+0.52(+1.04%)
May 04, 2007	47.69	50.88	47.77	49.97	1,900,123	+2.29(+4.79%)
May 03, 2007	48.00	49.16	46.68	47.69	2,978,502	-2.17(-4.36%)
May 02, 2007	48.35	50.04	48.22	49.86	1,407,740	+1.53(+3.16%)

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.