Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	45.93	46.97	44.68	44.93	7,567,217	-0.61(-1.34%)
Jul 30, 2007	45.19	46.09	44.61	45.54	5,424,710	-0.40(-0.87%)
Jul 27, 2007	46.35	46.98	45.43	45.94	4,907,597	-0.26(-0.56%)
Jul 26, 2007	47.18	47.44	45.27	46.20	7,797,892	-1.70(-3.56%)
Jul 25, 2007	46.69	48.70	46.34	47.90	8,055,108	+1.19(+2.54%)
Jul 24, 2007	48.85	48.85	46.51	46.72	7,599,240	-2.47(-5.03%)
Jul 23, 2007	49.48	49.97	48.96	49.19	5,358,492	+0.15(+0.31%)
Jul 20, 2007	49.28	49.43	48.44	49.04	5,883,868	-0.63(-1.28%)
Jul 19, 2007	50.88	50.88	49.42	49.67	3,476,513	-0.07(-0.13%)
Jul 18, 2007	50.14	50.31	48.35	49.74	7,815,256	-1.02(-2.01%)
Jul 17, 2007	51.23	51.61	50.67	50.76	2,978,363	-0.28(-0.56%)
Jul 16, 2007	52.20	52.21	51.01	51.04	2,739,117	-1.24(-2.38%)
Jul 13, 2007	51.36	52.40	51.10	52.29	3,774,294	+1.19(+2.34%)
Jul 12, 2007	50.85	51.09	50.46	51.09	4,855,213	+0.24(+0.48%)
Jul 11, 2007	50.40	51.10	50.34	50.85	3,641,020	+0.42(+0.83%)
Jul 10, 2007	50.69	51.11	49.72	50.43	5,609,832	-0.93(-1.80%)
Jul 09, 2007	51.85	52.01	50.82	51.36	3,425,962	-0.66(-1.27%)
Jul 06, 2007	53.03	53.20	51.36	52.02	3,024,839	+0.72(+1.40%)
Jul 05, 2007	50.86	51.43	50.43	51.30	2,999,199	+0.45(+0.89%)
Jul 03, 2007	51.83	52.01	50.71	50.85	3,370,042	-0.96(-1.85%)
Jul 02, 2007	51.94	52.36	50.63	51.81	3,777,720	-0.13(-0.26%)
Jun 29, 2007	52.22	52.96	51.36	51.94	6,618,187	-0.28(-0.53%)
Jun 28, 2007	52.38	52.59	51.67	52.22	3,896,066	-0.03(-0.06%)
Jun 27, 2007	52.11	52.53	50.61	52.25	7,828,372	+0.43(+0.82%)
Jun 26, 2007	52.33	52.38	51.31	51.83	7,067,332	+0.78(+1.54%)
Jun 25, 2007	52.99	53.06	50.63	51.04	5,827,154	-1.88(-3.55%)
Jun 22, 2007	53.04	53.28	52.75	52.92	4,934,842	-0.52(-0.97%)
Jun 21, 2007	53.65	53.77	51.95	53.44	7,908,051	-0.21(-0.39%)
Jun 20, 2007	55.95	56.04	53.47	53.65	5,789,207	-2.30(-4.12%)
Jun 19, 2007	55.52	56.02	55.15	55.95	1,923,908	+0.00(+0.00%)
Jun 18, 2007	56.91	56.96	55.83	55.95	2,165,070	-0.56(-0.99%)
Jun 15, 2007	56.42	56.89	56.39	56.51	2,525,496	+0.58(+1.05%)
Jun 14, 2007	55.80	56.42	55.79	55.93	1,570,547	+0.13(+0.22%)
Jun 13, 2007	55.95	55.99	54.70	55.80	3,348,369	+0.02(+0.03%)
Jun 12, 2007	57.06	57.06	55.76	55.79	3,365,253	-1.38(-2.41%)
Jun 11, 2007	57.36	57.72	57.11	57.16	1,693,403	-0.19(-0.33%)
Jun 08, 2007	56.91	57.36	56.41	57.36	2,685,281	-0.01(-0.01%)
Jun 07, 2007	59.46	59.07	57.26	57.36	3,815,480	-1.70(-2.88%)
Jun 06, 2007	59.84	59.85	58.59	59.07	3,015,843	+0.31(+0.53%)
Jun 05, 2007	58.71	60.39	58.38	58.76	5,023,332	-0.55(-0.93%)
Jun 04, 2007	57.95	59.84	57.95	59.31	3,162,289	+1.59(+2.75%)
Jun 01, 2007	58.75	58.89	57.56	57.72	2,752,409	-0.44(-0.76%)
May 31, 2007	60.60	60.88	58.12	58.17	3,867,095	-2.43(-4.01%)
May 30, 2007	59.18	60.66	58.06	60.60	3,694,306	+1.42(+2.40%)
May 29, 2007	58.32	59.24	58.22	59.18	2,159,743	+0.86(+1.48%)
May 25, 2007	58.47	59.08	58.08	58.32	1,927,620	-0.07(-0.11%)
May 24, 2007	59.54	61.54	58.22	58.38	3,547,129	-1.84(-3.05%)
May 23, 2007	57.41	60.27	57.29	60.22	7,129,728	+3.40(+5.98%)
May 22, 2007	57.01	57.18	56.35	56.82	2,105,128	-0.18(-0.32%)
May 21, 2007	56.79	57.61	56.58	57.01	2,373,423	+0.49(+0.87%)
May 18, 2007	56.05	56.70	55.82	56.51	1,640,736	+0.47(+0.83%)
May 17, 2007	56.94	56.94	55.88	56.05	2,622,847	-0.89(-1.55%)
May 16, 2007	55.67	56.98	55.67	56.93	2,458,788	+1.08(+1.93%)
May 15, 2007	56.76	57.13	55.84	55.85	2,514,255	-0.90(-1.59%)
May 14, 2007	56.87	57.35	56.40	56.76	1,972,763	-0.12(-0.21%)
May 11, 2007	55.91	57.17	55.73	56.87	1,739,205	+0.99(+1.76%)
May 10, 2007	56.55	57.38	55.89	55.89	2,558,470	-1.40(-2.45%)
May 09, 2007	56.79	57.78	56.25	57.29	3,047,351	+0.31(+0.54%)
May 08, 2007	54.54	57.24	54.49	56.98	3,866,616	+2.23(+4.07%)
May 07, 2007	55.79	55.79	54.58	54.75	2,378,452	-1.15(-2.06%)
May 04, 2007	55.83	56.13	55.39	55.90	2,478,157	+0.48(+0.87%)
May 03, 2007	55.28	56.11	55.00	55.42	2,589,978	+0.22(+0.39%)
May 02, 2007	54.47	55.37	54.28	55.20	2,713,346	+0.53(+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.