Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	46.40	46.75	45.50	45.50	897,000	-0.24(-0.52%)
Jul 30, 2007	46.17	46.87	45.53	45.74	1,535,214	-0.43(-0.93%)
Jul 27, 2007	46.43	47.01	45.72	46.17	1,146,200	-0.16(-0.35%)
Jul 26, 2007	46.65	47.42	45.51	46.33	1,335,214	-0.73(-1.55%)
Jul 25, 2007	46.51	47.40	45.99	47.06	1,633,701	+1.06(+2.30%)
Jul 24, 2007	47.28	47.36	45.90	46.00	1,190,559	-2.18(-4.52%)
Jul 23, 2007	48.58	48.58	47.74	48.18	517,800	-0.42(-0.86%)
Jul 20, 2007	49.43	49.57	48.25	48.60	680,000	-0.83(-1.68%)
Jul 19, 2007	49.15	49.65	48.94	49.43	760,300	+0.15(+0.30%)
Jul 18, 2007	48.07	49.30	47.99	49.28	1,097,800	+1.29(+2.69%)
Jul 17, 2007	48.40	49.76	47.27	47.99	1,782,500	-0.17(-0.35%)
Jul 16, 2007	49.26	49.30	47.82	48.16	1,291,900	-1.14(-2.31%)
Jul 13, 2007	48.82	49.38	48.82	49.30	779,100	+0.09(+0.18%)
Jul 12, 2007	49.44	49.61	48.49	49.21	695,600	+0.24(+0.49%)
Jul 11, 2007	48.57	49.10	48.26	48.97	663,100	+0.07(+0.14%)
Jul 10, 2007	49.40	49.77	48.86	48.90	953,004	-0.84(-1.69%)
Jul 09, 2007	49.30	49.78	48.91	49.74	904,500	+0.48(+0.97%)
Jul 06, 2007	49.50	49.70	49.00	49.26	680,800	+0.39(+0.80%)
Jul 05, 2007	49.35	49.35	48.22	48.87	901,802	-0.23(-0.47%)
Jul 03, 2007	49.01	49.70	48.82	49.10	536,700	+0.28(+0.57%)
Jul 02, 2007	49.00	49.00	48.32	48.82	999,500	+0.11(+0.23%)
Jun 29, 2007	48.94	49.36	48.57	48.71	936,065	+0.14(+0.29%)
Jun 28, 2007	49.90	50.25	48.50	48.57	949,458	-0.80(-1.62%)
Jun 27, 2007	48.68	49.59	48.33	49.37	1,370,407	+0.38(+0.78%)
Jun 26, 2007	50.80	50.80	48.71	48.99	1,598,600	-1.73(-3.41%)
Jun 25, 2007	51.82	51.82	50.50	50.72	3,057,900	-1.27(-2.44%)
Jun 22, 2007	53.07	53.33	51.71	51.99	784,370	-1.28(-2.40%)
Jun 21, 2007	52.54	53.29	52.17	53.27	628,466	+0.97(+1.85%)
Jun 20, 2007	53.39	53.97	52.21	52.30	796,700	-1.14(-2.13%)
Jun 19, 2007	53.84	54.10	53.30	53.44	447,400	-0.70(-1.29%)
Jun 18, 2007	53.85	54.17	53.55	54.14	787,900	+0.41(+0.76%)
Jun 15, 2007	53.46	53.82	53.23	53.73	687,500	+0.58(+1.09%)
Jun 14, 2007	52.33	53.24	52.33	53.15	959,200	+1.09(+2.09%)
Jun 13, 2007	51.30	52.14	51.27	52.06	1,828,100	+1.13(+2.22%)
Jun 12, 2007	50.89	51.68	50.40	50.93	885,600	-0.21(-0.41%)
Jun 11, 2007	50.57	51.36	50.53	51.14	999,504	+0.73(+1.45%)
Jun 08, 2007	50.12	50.68	49.48	50.41	1,809,338	+0.09(+0.18%)
Jun 07, 2007	51.45	51.97	50.24	50.32	1,355,341	-1.31(-2.54%)
Jun 06, 2007	51.49	52.74	51.39	51.63	690,700	-1.11(-2.10%)
Jun 05, 2007	52.47	52.98	52.26	52.74	1,156,200	+0.03(+0.06%)
Jun 04, 2007	51.21	52.91	51.21	52.71	1,469,422	+1.18(+2.29%)
Jun 01, 2007	51.75	51.90	51.31	51.53	1,315,400	-0.09(-0.17%)
May 31, 2007	51.36	52.03	50.99	51.62	2,627,342	+0.52(+1.02%)
May 30, 2007	49.59	51.10	49.25	51.10	1,262,924	+1.51(+3.04%)
May 29, 2007	49.54	49.63	49.20	49.59	976,056	+0.06(+0.12%)
May 25, 2007	49.48	49.66	49.17	49.53	707,500	+0.50(+1.02%)
May 24, 2007	50.07	50.26	49.00	49.03	1,771,151	-0.82(-1.64%)
May 23, 2007	50.07	50.27	49.73	49.85	1,664,700	-0.02(-0.04%)
May 22, 2007	49.79	50.03	49.57	49.87	1,154,223	-0.13(-0.26%)
May 21, 2007	49.19	50.29	49.00	50.00	1,232,660	+0.68(+1.38%)
May 18, 2007	49.17	49.73	49.07	49.32	1,442,640	+0.22(+0.45%)
May 17, 2007	48.25	49.44	48.21	49.10	1,188,326	+0.74(+1.53%)
May 16, 2007	48.44	48.45	47.63	48.36	1,350,233	-0.10(-0.21%)
May 15, 2007	48.75	49.19	48.37	48.46	1,052,100	-0.29(-0.59%)
May 14, 2007	49.24	49.48	48.51	48.75	869,186	-0.49(-1.00%)
May 11, 2007	48.26	49.33	47.89	49.24	1,144,962	+1.31(+2.73%)
May 10, 2007	49.24	49.38	47.83	47.93	1,562,248	-1.31(-2.66%)
May 09, 2007	49.38	49.38	48.65	49.24	1,296,000	-0.14(-0.28%)
May 08, 2007	48.94	49.65	48.79	49.38	1,358,300	-0.24(-0.48%)
May 07, 2007	50.39	50.39	49.20	49.62	1,738,695	-1.26(-2.48%)
May 04, 2007	51.50	51.50	50.14	50.88	1,621,098	-0.59(-1.15%)
May 03, 2007	50.85	51.60	50.39	51.47	1,744,199	+0.24(+0.47%)
May 02, 2007	50.46	51.30	50.10	51.23	2,854,804	+0.79(+1.57%)

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.