Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	48.65	49.02	47.68	47.68	198,801	-0.32(-0.67%)
Jul 30, 2007	47.62	48.18	46.69	48.01	109,439	+0.52(+1.10%)
Jul 27, 2007	48.37	49.23	47.42	47.48	123,940	-1.17(-2.40%)
Jul 26, 2007	49.46	49.61	47.62	48.65	183,680	-0.87(-1.76%)
Jul 25, 2007	49.66	49.82	48.03	49.52	100,144	+0.48(+0.99%)
Jul 24, 2007	49.58	49.84	48.73	49.04	70,522	-1.02(-2.05%)
Jul 23, 2007	50.65	50.79	49.82	50.06	117,248	+0.62(+1.26%)
Jul 20, 2007	49.22	49.62	48.83	49.44	195,454	+0.48(+0.99%)
Jul 19, 2007	48.33	48.96	48.32	48.96	75,356	+0.96(+2.00%)
Jul 18, 2007	47.15	48.03	46.92	48.00	44,866	+0.72(+1.51%)
Jul 17, 2007	47.76	48.14	47.17	47.28	42,015	-0.62(-1.29%)
Jul 16, 2007	48.12	48.90	47.34	47.90	106,217	-0.19(-0.39%)
Jul 13, 2007	47.75	48.22	47.62	48.09	44,866	-0.04(-0.08%)
Jul 12, 2007	47.64	48.14	47.47	48.13	96,549	+0.77(+1.63%)
Jul 11, 2007	47.33	47.51	46.84	47.35	128,278	-0.29(-0.61%)
Jul 10, 2007	47.77	48.13	47.49	47.64	71,389	-0.40(-0.84%)
Jul 09, 2007	48.07	48.25	47.80	48.05	59,863	+0.08(+0.17%)
Jul 06, 2007	47.89	48.15	47.66	47.97	43,131	+0.44(+0.94%)
Jul 05, 2007	47.89	47.92	46.94	47.52	59,243	-0.02(-0.04%)
Jul 03, 2007	47.25	47.63	47.25	47.54	34,827	+0.37(+0.79%)
Jul 02, 2007	46.66	47.17	46.31	47.17	52,426	+0.82(+1.78%)
Jun 29, 2007	46.79	47.05	46.19	46.34	35,694	+0.07(+0.15%)
Jun 28, 2007	47.35	47.37	46.09	46.28	47,469	-0.67(-1.44%)
Jun 27, 2007	45.62	46.97	45.50	46.95	78,206	+0.72(+1.55%)
Jun 26, 2007	46.80	46.88	46.10	46.23	71,142	-0.74(-1.58%)
Jun 25, 2007	47.60	47.68	46.75	46.97	134,475	-0.81(-1.71%)
Jun 22, 2007	47.60	47.85	47.00	47.79	87,378	+0.31(+0.66%)
Jun 21, 2007	46.68	47.55	46.45	47.47	88,617	+1.15(+2.47%)
Jun 20, 2007	47.52	47.72	46.33	46.33	110,679	-1.19(-2.51%)
Jun 19, 2007	47.28	47.89	46.95	47.52	103,490	+0.20(+0.43%)
Jun 18, 2007	47.14	47.42	46.80	47.32	85,891	+0.21(+0.45%)
Jun 15, 2007	47.19	47.30	46.88	47.11	298,201	+0.48(+1.02%)
Jun 14, 2007	46.02	46.82	46.02	46.64	92,459	+1.04(+2.28%)
Jun 13, 2007	44.42	45.75	44.42	45.59	39,537	+1.26(+2.85%)
Jun 12, 2007	44.96	44.96	44.30	44.33	28,506	-0.69(-1.52%)
Jun 11, 2007	44.47	45.34	44.32	45.02	71,142	+0.72(+1.62%)
Jun 08, 2007	43.97	44.40	43.74	44.30	177,111	+0.05(+0.12%)
Jun 07, 2007	45.34	45.91	44.17	44.25	222,101	-0.93(-2.05%)
Jun 06, 2007	45.64	45.68	45.00	45.17	68,291	-0.52(-1.15%)
Jun 05, 2007	45.59	45.94	45.38	45.70	114,521	-0.18(-0.39%)
Jun 04, 2007	44.38	46.06	44.38	45.88	117,619	+1.06(+2.36%)
Jun 01, 2007	45.17	45.22	44.79	44.82	27,390	+0.08(+0.18%)
May 31, 2007	44.99	45.49	44.60	44.74	39,165	-0.32(-0.71%)
May 30, 2007	43.91	45.06	43.91	45.06	30,489	+0.80(+1.82%)
May 29, 2007	44.30	44.54	43.84	44.26	96,178	-0.20(-0.45%)
May 25, 2007	44.44	44.74	44.07	44.46	121,709	+0.70(+1.60%)
May 24, 2007	44.94	45.38	43.65	43.75	131,129	-1.21(-2.68%)
May 23, 2007	44.92	45.58	44.88	44.96	70,398	+0.39(+0.88%)
May 22, 2007	45.18	45.47	44.55	44.57	98,413	-0.61(-1.36%)
May 21, 2007	45.05	45.71	44.67	45.18	189,257	+0.39(+0.86%)
May 18, 2007	44.64	44.81	44.29	44.80	75,356	+0.50(+1.13%)
May 17, 2007	43.41	44.42	43.04	44.30	50,939	+1.07(+2.48%)
May 16, 2007	42.96	43.25	42.52	43.22	16,855	+0.27(+0.62%)
May 15, 2007	42.74	43.50	42.58	42.96	41,396	+0.12(+0.28%)
May 14, 2007	42.68	43.17	42.63	42.84	28,382	+0.04(+0.10%)
May 11, 2007	41.83	42.85	41.83	42.79	27,143	+1.12(+2.68%)
May 10, 2007	42.68	42.68	41.67	41.67	24,664	-0.81(-1.92%)
May 09, 2007	42.36	42.53	41.73	42.49	33,959	+0.09(+0.21%)
May 08, 2007	42.08	42.40	41.64	42.40	43,255	-0.10(-0.23%)
May 07, 2007	42.38	42.57	42.29	42.50	37,554	-0.07(-0.17%)
May 04, 2007	42.76	43.20	42.33	42.57	50,072	-0.05(-0.11%)
May 03, 2007	42.18	42.70	41.96	42.62	55,029	+0.42(+0.99%)
May 02, 2007	42.06	42.24	41.76	42.20	63,829	+0.47(+1.12%)

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.