Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	47.60	49.00	46.48	47.60	6,381	-1.26(-2.58%)
Jul 30, 2007	49.00	49.70	47.60	48.86	5,162	+0.42(+0.86%)
Jul 27, 2007	48.30	48.86	47.60	48.44	8,330	-0.42(-0.86%)
Jul 26, 2007	44.80	49.85	43.68	48.86	26,325	+3.08(+6.73%)
Jul 25, 2007	42.84	47.18	42.84	45.78	7,622	+2.10(+4.81%)
Jul 24, 2007	46.90	47.74	43.68	43.68	7,441	-4.20(-8.77%)
Jul 23, 2007	48.44	48.72	47.60	47.88	2,457	-0.28(-0.58%)
Jul 20, 2007	48.86	49.42	47.74	48.16	4,433	+0.00(+0.00%)
Jul 19, 2007	45.64	48.72	45.64	48.16	4,728	+2.38(+5.20%)
Jul 18, 2007	47.88	48.44	45.64	45.78	8,515	-1.68(-3.54%)
Jul 17, 2007	48.30	49.70	46.62	47.46	10,472	-2.24(-4.51%)
Jul 16, 2007	52.50	52.50	49.00	49.70	11,413	-2.94(-5.59%)
Jul 13, 2007	48.86	52.64	48.30	52.64	19,151	+5.04(+10.59%)
Jul 12, 2007	46.20	48.16	45.92	47.60	10,208	+1.82(+3.98%)
Jul 11, 2007	44.94	45.78	43.96	45.78	12,079	+1.82(+4.14%)
Jul 10, 2007	41.02	44.66	40.04	43.96	8,137	+2.66(+6.44%)
Jul 09, 2007	40.61	41.30	40.60	41.30	5,389	+0.56(+1.37%)
Jul 06, 2007	39.90	41.02	39.62	40.74	8,618	+0.84(+2.11%)
Jul 05, 2007	38.50	39.90	38.50	39.90	4,411	+0.98(+2.52%)
Jul 03, 2007	37.66	39.06	36.26	38.92	9,069	+1.40(+3.73%)
Jul 02, 2007	37.52	39.20	36.96	37.52	11,527	+0.42(+1.13%)
Jun 29, 2007	37.80	37.94	36.40	37.10	13,266	-0.70(-1.85%)
Jun 28, 2007	36.40	38.78	36.12	37.80	6,972	+1.82(+5.06%)
Jun 27, 2007	36.68	36.82	35.56	35.98	12,908	-0.42(-1.15%)
Jun 26, 2007	36.96	36.96	35.56	36.40	21,998	+0.42(+1.17%)
Jun 25, 2007	37.94	37.94	35.98	35.98	12,433	-1.96(-5.17%)
Jun 22, 2007	37.94	38.08	36.54	37.94	9,267	+0.14(+0.37%)
Jun 21, 2007	36.82	38.36	36.54	37.80	5,855	+1.40(+3.85%)
Jun 20, 2007	37.52	38.36	36.40	36.40	6,178	-0.14(-0.38%)
Jun 19, 2007	38.08	38.50	35.70	36.54	12,807	-1.40(-3.69%)
Jun 18, 2007	38.08	39.06	37.94	37.94	5,035	-0.42(-1.09%)
Jun 15, 2007	39.20	40.60	38.22	38.36	7,407	-1.12(-2.84%)
Jun 14, 2007	39.42	40.60	38.08	39.48	5,121	+0.14(+0.36%)
Jun 13, 2007	38.92	40.18	38.50	39.34	5,042	+0.28(+0.72%)
Jun 12, 2007	38.78	39.06	38.50	39.06	2,300	+0.28(+0.72%)
Jun 11, 2007	39.76	39.76	38.22	38.78	4,582	-0.56(-1.42%)
Jun 08, 2007	38.50	39.76	38.08	39.34	6,645	+0.84(+2.18%)
Jun 07, 2007	38.92	39.62	38.22	38.50	6,086	-0.70(-1.79%)
Jun 06, 2007	39.90	39.90	39.06	39.20	1,437	-0.42(-1.06%)
Jun 05, 2007	40.66	41.02	39.06	39.62	3,623	-1.26(-3.08%)
Jun 04, 2007	41.30	41.30	40.32	40.88	2,950	-0.28(-0.68%)
Jun 01, 2007	40.46	41.16	39.20	41.16	5,966	+0.98(+2.44%)
May 31, 2007	39.76	40.60	38.78	40.18	4,842	+0.98(+2.50%)
May 30, 2007	39.48	39.62	38.78	39.20	3,397	-0.14(-0.36%)
May 29, 2007	41.02	41.02	38.50	39.34	7,217	-1.26(-3.10%)
May 25, 2007	39.90	40.60	39.06	40.60	4,462	+0.28(+0.70%)
May 24, 2007	38.92	40.46	38.92	40.32	5,858	+0.84(+2.12%)
May 23, 2007	38.50	39.90	38.50	39.48	10,309	+0.70(+1.81%)
May 22, 2007	39.20	39.20	38.50	38.78	9,426	-0.70(-1.77%)
May 21, 2007	39.48	39.90	39.20	39.48	4,396	-0.42(-1.05%)
May 18, 2007	39.62	39.90	38.78	39.90	7,364	+0.14(+0.35%)
May 17, 2007	39.90	40.18	38.92	39.76	9,475	-0.42(-1.05%)
May 16, 2007	40.81	40.81	39.76	40.18	6,608	-0.11(-0.28%)
May 15, 2007	38.64	41.02	38.64	40.29	13,345	-1.57(-3.74%)
May 14, 2007	40.24	42.00	40.12	41.86	7,794	+1.40(+3.46%)
May 11, 2007	40.04	40.46	39.90	40.46	8,298	+0.14(+0.35%)
May 10, 2007	38.64	40.60	38.64	40.32	7,679	+1.26(+3.23%)
May 09, 2007	38.64	40.32	37.38	39.06	12,107	-0.14(-0.36%)
May 08, 2007	38.78	40.46	37.80	39.20	8,340	+0.00(+0.00%)
May 07, 2007	37.66	39.34	37.38	39.20	7,081	+1.26(+3.32%)
May 04, 2007	37.80	39.48	37.52	37.94	12,546	+0.14(+0.37%)
May 03, 2007	37.38	38.78	36.54	37.80	11,758	+0.70(+1.89%)
May 02, 2007	37.80	39.62	37.10	37.10	11,559	-1.12(-2.93%)

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.