Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	47.95	48.44	47.20	47.29	5,933,500	-0.45(-0.94%)
Jul 30, 2007	47.63	47.90	46.98	47.74	8,413,200	-0.02(-0.04%)
Jul 27, 2007	48.30	48.44	47.66	47.76	10,172,000	-0.76(-1.57%)
Jul 26, 2007	48.62	49.00	48.21	48.52	15,359,600	-0.48(-0.98%)
Jul 25, 2007	48.91	49.68	48.52	49.00	8,479,900	+0.21(+0.43%)
Jul 24, 2007	49.21	49.59	48.66	48.79	8,974,300	-0.56(-1.13%)
Jul 23, 2007	49.28	49.83	49.28	49.35	6,957,700	-0.11(-0.22%)
Jul 20, 2007	49.90	50.29	49.42	49.46	8,983,900	-0.44(-0.88%)
Jul 19, 2007	49.99	50.12	49.41	49.90	11,954,600	+0.25(+0.50%)
Jul 18, 2007	48.98	49.71	48.30	49.65	14,633,900	-0.11(-0.22%)
Jul 17, 2007	50.56	50.75	49.56	49.76	14,563,900	-0.67(-1.33%)
Jul 16, 2007	51.88	51.89	50.31	50.43	10,129,300	-0.91(-1.77%)
Jul 13, 2007	50.74	51.64	50.33	51.34	7,191,900	+0.31(+0.61%)
Jul 12, 2007	50.86	51.18	50.38	51.03	10,045,700	+0.04(+0.08%)
Jul 11, 2007	50.53	51.35	50.49	50.99	8,871,100	+0.02(+0.04%)
Jul 10, 2007	50.65	51.35	50.25	50.97	14,146,100	-0.28(-0.55%)
Jul 09, 2007	52.10	52.54	50.94	51.25	14,570,900	-1.92(-3.61%)
Jul 06, 2007	53.20	53.49	52.90	53.17	8,948,700	+0.07(+0.13%)
Jul 05, 2007	52.15	53.59	52.15	53.10	8,589,700	-0.02(-0.04%)
Jul 03, 2007	53.34	54.17	52.98	53.12	4,745,000	-0.24(-0.45%)
Jul 02, 2007	52.92	53.54	52.40	53.36	10,985,000	+19.57(+57.92%)
Jun 29, 2007	34.24	34.41	33.62	33.79	6,487,600	-0.10(-0.30%)
Jun 28, 2007	33.64	34.00	33.51	33.89	3,849,500	+0.08(+0.24%)
Jun 27, 2007	33.36	33.81	32.71	33.81	5,583,500	+0.35(+1.05%)
Jun 26, 2007	33.80	33.87	33.46	33.46	6,866,800	-0.20(-0.59%)
Jun 25, 2007	34.04	34.48	33.52	33.66	8,488,100	-0.55(-1.61%)
Jun 22, 2007	33.29	34.21	33.27	34.21	37,491,700	+0.94(+2.83%)
Jun 21, 2007	32.63	33.32	32.36	33.27	7,801,300	+0.65(+1.99%)
Jun 20, 2007	33.75	33.86	32.57	32.62	10,581,100	-0.98(-2.92%)
Jun 19, 2007	34.01	34.24	33.47	33.60	8,935,800	-0.49(-1.44%)
Jun 18, 2007	34.33	34.40	33.95	34.09	6,897,900	-0.23(-0.67%)
Jun 15, 2007	34.08	34.45	33.99	34.32	10,210,200	+0.32(+0.94%)
Jun 14, 2007	34.00	34.26	33.94	34.00	8,598,100	-0.26(-0.76%)
Jun 13, 2007	33.61	34.32	33.51	34.26	6,153,200	+0.86(+2.57%)
Jun 12, 2007	33.80	34.00	33.33	33.40	6,582,600	-0.51(-1.50%)
Jun 11, 2007	33.75	34.22	33.65	33.91	6,987,100	+0.11(+0.33%)
Jun 08, 2007	33.48	33.89	33.15	33.80	8,748,700	+1.17(+3.59%)
Jun 07, 2007	33.18	33.20	32.62	32.63	6,289,100	-0.55(-1.66%)
Jun 06, 2007	33.08	33.33	33.04	33.18	3,655,100	-0.08(-0.24%)
Jun 05, 2007	33.47	33.59	33.21	33.26	3,247,400	-0.49(-1.45%)
Jun 04, 2007	33.30	33.85	33.25	33.75	2,785,100	+0.05(+0.15%)
Jun 01, 2007	33.41	33.96	33.36	33.70	3,736,400	+0.34(+1.02%)
May 31, 2007	33.00	33.59	32.92	33.36	5,623,200	+0.49(+1.49%)
May 30, 2007	32.51	32.92	32.50	32.87	4,796,200	+0.14(+0.43%)
May 29, 2007	33.44	33.50	32.73	32.73	3,649,300	-0.42(-1.27%)
May 25, 2007	32.91	33.31	32.85	33.15	2,416,100	+0.33(+1.01%)
May 24, 2007	33.26	33.44	32.76	32.82	4,208,900	-0.36(-1.08%)
May 23, 2007	32.61	33.39	32.47	33.18	5,215,300	+0.52(+1.59%)
May 22, 2007	32.30	32.80	32.12	32.66	6,278,500	+0.48(+1.49%)
May 21, 2007	32.28	32.60	32.06	32.18	5,971,500	-0.10(-0.31%)
May 18, 2007	32.60	32.60	32.05	32.28	4,469,100	+0.05(+0.16%)
May 17, 2007	32.30	32.49	32.17	32.23	3,356,900	-0.09(-0.28%)
May 16, 2007	32.39	32.42	32.17	32.32	4,001,500	-0.06(-0.19%)
May 15, 2007	32.70	32.86	31.95	32.38	4,648,700	+0.19(+0.59%)
May 14, 2007	32.61	32.75	32.11	32.19	3,950,500	-0.34(-1.05%)
May 11, 2007	32.18	32.74	31.95	32.53	4,281,900	+0.34(+1.06%)
May 10, 2007	32.40	32.46	32.00	32.19	3,527,200	-0.27(-0.83%)
May 09, 2007	32.12	32.54	32.12	32.46	5,956,400	+0.41(+1.28%)
May 08, 2007	32.70	32.85	32.01	32.05	6,673,300	-0.67(-2.05%)
May 07, 2007	32.81	33.03	32.65	32.72	3,277,300	-0.09(-0.27%)
May 04, 2007	32.92	33.09	32.73	32.81	2,491,900	-0.04(-0.12%)
May 03, 2007	32.97	33.00	32.70	32.85	2,067,700	+0.01(+0.03%)
May 02, 2007	32.74	33.17	32.74	32.84	2,661,600	+0.09(+0.27%)

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.