Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	42.55	44.31	42.55	43.14	3,591,550	+0.59(+1.39%)
Jul 30, 2007	40.57	42.69	38.54	42.55	6,805,579	-0.77(-1.79%)
Jul 27, 2007	44.73	45.20	43.32	43.32	3,371,567	-1.71(-3.80%)
Jul 26, 2007	45.73	46.08	44.37	45.03	3,639,086	-1.12(-2.43%)
Jul 25, 2007	46.14	46.32	45.26	46.15	3,427,683	+0.35(+0.75%)
Jul 24, 2007	46.73	46.79	45.71	45.81	2,768,843	-1.18(-2.52%)
Jul 23, 2007	47.60	47.99	46.62	46.99	2,059,754	+0.46(+1.00%)
Jul 20, 2007	46.52	46.58	45.78	46.52	3,290,377	-0.02(-0.04%)
Jul 19, 2007	46.42	46.73	46.25	46.54	1,389,834	+0.48(+1.05%)
Jul 18, 2007	46.15	46.15	45.53	46.06	2,708,186	-0.09(-0.20%)
Jul 17, 2007	46.42	46.52	46.05	46.15	1,791,105	-0.35(-0.74%)
Jul 16, 2007	47.14	47.23	46.50	46.50	1,602,995	-0.70(-1.48%)
Jul 13, 2007	46.92	47.30	46.84	47.20	1,051,746	+0.17(+0.37%)
Jul 12, 2007	46.71	47.09	46.44	47.03	1,416,534	+0.58(+1.25%)
Jul 11, 2007	46.24	46.60	45.89	46.44	1,569,263	+0.20(+0.43%)
Jul 10, 2007	46.97	47.18	46.19	46.24	2,620,786	-1.09(-2.31%)
Jul 09, 2007	47.54	47.54	47.09	47.33	1,265,343	-0.05(-0.10%)
Jul 06, 2007	47.31	47.47	46.98	47.38	1,056,247	+0.17(+0.37%)
Jul 05, 2007	47.74	47.91	46.93	47.21	1,364,343	-0.47(-0.99%)
Jul 03, 2007	48.07	48.13	47.51	47.68	623,881	+0.35(+0.75%)
Jul 02, 2007	46.64	47.38	46.64	47.33	1,739,682	+0.93(+2.00%)
Jun 29, 2007	46.45	46.83	46.08	46.40	2,031,877	+0.16(+0.35%)
Jun 28, 2007	46.83	46.83	46.14	46.23	2,296,429	-0.59(-1.26%)
Jun 27, 2007	46.19	46.86	46.12	46.83	2,121,521	+0.24(+0.51%)
Jun 26, 2007	47.46	47.64	46.43	46.59	3,580,039	-0.87(-1.84%)
Jun 25, 2007	47.79	48.08	47.18	47.46	1,852,028	+0.07(+0.15%)
Jun 22, 2007	47.70	47.84	47.22	47.39	2,527,107	-0.33(-0.69%)
Jun 21, 2007	47.05	47.72	46.89	47.72	1,943,834	+0.66(+1.41%)
Jun 20, 2007	48.55	48.65	47.04	47.05	1,638,046	-1.19(-2.47%)
Jun 19, 2007	48.18	48.47	48.04	48.24	1,684,304	+0.10(+0.21%)
Jun 18, 2007	48.42	48.58	48.07	48.14	1,557,287	+0.05(+0.09%)
Jun 15, 2007	48.32	48.65	48.04	48.10	2,565,298	-0.07(-0.15%)
Jun 14, 2007	47.45	48.26	47.45	48.17	3,145,779	+0.72(+1.51%)
Jun 13, 2007	46.89	47.46	46.74	47.45	2,729,345	+1.04(+2.24%)
Jun 12, 2007	46.76	46.97	46.42	46.42	2,260,939	-0.56(-1.18%)
Jun 11, 2007	46.30	47.05	46.20	46.97	2,162,709	+0.67(+1.45%)
Jun 08, 2007	45.22	46.30	45.20	46.30	2,416,415	+0.78(+1.72%)
Jun 07, 2007	46.61	46.87	45.47	45.51	3,030,738	-1.36(-2.89%)
Jun 06, 2007	46.96	47.14	46.62	46.87	3,029,529	-0.04(-0.08%)
Jun 05, 2007	47.66	47.77	46.82	46.91	2,437,072	-0.74(-1.55%)
Jun 04, 2007	46.52	47.65	46.52	47.64	2,297,418	+1.21(+2.61%)
Jun 01, 2007	46.65	46.73	46.31	46.43	1,948,119	-0.01(-0.02%)
May 31, 2007	46.70	46.87	46.33	46.44	1,707,708	-0.06(-0.14%)
May 30, 2007	46.37	46.59	46.07	46.51	2,202,814	+0.07(+0.16%)
May 29, 2007	46.59	46.78	46.16	46.43	1,564,429	+0.06(+0.14%)
May 25, 2007	46.18	46.44	46.12	46.37	1,378,956	+0.42(+0.91%)
May 24, 2007	46.38	46.58	45.94	45.95	3,273,456	-0.43(-0.92%)
May 23, 2007	46.32	46.65	46.19	46.38	1,894,609	+0.05(+0.10%)
May 22, 2007	46.19	46.45	46.13	46.33	2,394,330	+0.29(+0.63%)
May 21, 2007	45.58	46.05	45.51	46.04	3,124,243	+0.46(+1.00%)
May 18, 2007	45.57	45.60	45.29	45.59	3,646,708	+0.24(+0.52%)
May 17, 2007	45.11	45.46	44.76	45.35	1,652,440	+0.22(+0.48%)
May 16, 2007	43.86	45.13	43.86	45.13	1,920,980	+0.50(+1.12%)
May 15, 2007	44.42	44.80	44.38	44.63	2,048,876	+0.35(+0.80%)
May 14, 2007	44.32	44.50	44.14	44.28	1,915,376	+0.08(+0.19%)
May 11, 2007	43.79	44.20	43.71	44.19	1,424,775	+0.51(+1.17%)
May 10, 2007	44.05	44.09	43.65	43.69	910,001	-0.56(-1.28%)
May 09, 2007	43.91	44.27	43.79	44.25	1,233,040	+0.21(+0.48%)
May 08, 2007	43.99	44.05	43.48	44.04	1,233,479	+0.05(+0.10%)
May 07, 2007	43.76	44.11	43.76	43.99	901,760	+0.37(+0.86%)
May 04, 2007	43.96	43.96	43.44	43.62	1,009,110	-0.11(-0.25%)
May 03, 2007	43.66	43.80	43.46	43.73	1,252,488	+0.30(+0.69%)
May 02, 2007	43.03	43.51	43.03	43.43	1,585,195	+0.31(+0.72%)

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.