Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	35.90	37.79	32.76	34.17	18,105,030	-5.99(-14.92%)
Jul 30, 2007	41.06	41.16	38.42	40.17	6,829,917	-0.93(-2.26%)
Jul 27, 2007	42.38	42.78	41.07	41.09	6,565,337	-1.33(-3.15%)
Jul 26, 2007	42.56	43.64	41.10	42.43	9,230,875	-1.62(-3.67%)
Jul 25, 2007	42.43	44.14	42.28	44.05	8,847,548	+0.49(+1.14%)
Jul 24, 2007	45.93	46.13	42.83	43.55	6,578,198	-2.93(-6.31%)
Jul 23, 2007	47.37	47.58	46.09	46.49	5,063,399	-0.80(-1.68%)
Jul 20, 2007	49.32	49.39	46.26	47.28	7,157,379	-2.05(-4.16%)
Jul 19, 2007	48.39	50.19	47.82	49.33	5,462,120	-0.17(-0.34%)
Jul 18, 2007	48.34	50.17	48.34	49.50	4,233,345	-0.54(-1.08%)
Jul 17, 2007	50.12	50.20	49.76	50.04	2,599,783	-0.12(-0.25%)
Jul 16, 2007	50.16	50.38	50.03	50.16	1,211,804	-0.20(-0.40%)
Jul 13, 2007	50.42	50.63	50.05	50.37	2,194,090	-0.04(-0.09%)
Jul 12, 2007	50.01	50.51	49.79	50.41	2,328,152	+0.50(+1.01%)
Jul 11, 2007	50.26	50.26	49.13	49.91	2,919,382	+0.40(+0.80%)
Jul 10, 2007	50.66	50.78	49.33	49.51	3,592,406	-1.71(-3.35%)
Jul 09, 2007	51.22	51.67	50.84	51.22	2,452,824	+0.14(+0.28%)
Jul 06, 2007	49.57	51.08	49.37	51.08	2,776,495	+1.56(+3.14%)
Jul 05, 2007	49.11	50.10	49.11	49.53	2,244,660	-0.33(-0.66%)
Jul 03, 2007	50.45	50.64	49.64	49.85	1,434,745	-0.79(-1.55%)
Jul 02, 2007	50.65	50.91	50.30	50.64	1,575,603	+0.38(+0.76%)
Jun 29, 2007	51.12	50.69	49.87	50.26	3,187,619	-0.86(-1.68%)
Jun 28, 2007	51.18	51.61	50.88	51.12	1,682,844	-0.06(-0.12%)
Jun 27, 2007	51.27	51.26	50.19	51.18	2,927,653	-0.09(-0.17%)
Jun 26, 2007	52.48	52.48	51.21	51.27	2,778,918	-0.57(-1.11%)
Jun 25, 2007	52.55	52.75	51.13	51.84	3,820,900	-0.71(-1.35%)
Jun 22, 2007	53.25	53.35	52.46	52.55	3,006,154	-0.78(-1.46%)
Jun 21, 2007	52.83	53.54	52.14	53.33	2,681,577	+0.50(+0.94%)
Jun 20, 2007	54.56	54.63	52.63	52.83	4,017,671	-1.63(-2.99%)
Jun 19, 2007	54.48	54.72	54.20	54.46	1,108,245	-0.16(-0.29%)
Jun 18, 2007	54.80	54.94	54.54	54.62	1,014,684	-0.11(-0.19%)
Jun 15, 2007	54.84	55.36	54.49	54.72	2,081,862	+0.05(+0.10%)
Jun 14, 2007	53.92	54.87	53.70	54.67	1,904,697	+0.65(+1.21%)
Jun 13, 2007	54.67	54.67	52.95	54.02	4,110,327	-0.44(-0.81%)
Jun 12, 2007	55.24	55.63	54.41	54.46	2,100,869	-1.30(-2.33%)
Jun 11, 2007	55.33	56.08	55.17	55.76	1,541,529	+0.38(+0.69%)
Jun 08, 2007	54.89	55.52	54.01	55.38	2,357,905	+0.65(+1.18%)
Jun 07, 2007	57.01	57.31	54.73	54.73	3,241,016	-2.14(-3.76%)
Jun 06, 2007	57.10	57.10	55.96	56.87	1,499,909	-0.34(-0.59%)
Jun 05, 2007	57.60	57.64	56.92	57.21	1,708,073	-0.47(-0.81%)
Jun 04, 2007	57.59	58.22	57.49	57.68	1,824,147	+0.09(+0.15%)
Jun 01, 2007	57.46	57.77	56.60	57.59	1,867,786	+0.13(+0.23%)
May 31, 2007	58.34	58.78	57.23	57.45	1,549,235	-0.66(-1.14%)
May 30, 2007	57.68	58.23	57.56	58.12	2,212,953	-0.27(-0.45%)
May 29, 2007	57.87	58.44	57.95	58.38	656,054	+0.30(+0.52%)
May 25, 2007	57.76	58.20	57.54	58.08	634,345	+0.45(+0.78%)
May 24, 2007	58.74	59.20	57.59	57.63	1,529,776	-1.18(-2.00%)
May 23, 2007	58.44	59.27	58.10	58.81	1,700,951	+0.36(+0.62%)
May 22, 2007	58.80	58.82	57.96	58.44	1,177,080	-0.16(-0.27%)
May 21, 2007	58.21	58.68	58.08	58.60	2,270,793	+0.23(+0.39%)
May 18, 2007	58.12	58.56	57.80	58.37	1,444,248	+0.26(+0.44%)
May 17, 2007	58.05	58.60	57.53	58.12	1,478,075	+0.07(+0.12%)
May 16, 2007	57.44	58.15	57.38	58.05	1,804,167	+0.58(+1.02%)
May 15, 2007	58.01	58.72	57.42	57.46	2,112,861	-0.45(-0.78%)
May 14, 2007	58.07	58.18	57.81	57.91	1,552,799	-0.16(-0.27%)
May 11, 2007	57.36	58.63	57.36	58.07	1,790,916	+0.72(+1.25%)
May 10, 2007	57.48	58.35	57.35	57.36	3,372,282	+0.08(+0.14%)
May 09, 2007	55.55	57.43	55.37	57.28	3,890,780	+1.70(+3.05%)
May 08, 2007	55.23	55.70	54.99	55.58	1,263,802	+0.16(+0.29%)
May 07, 2007	55.43	55.88	55.31	55.42	770,451	-0.04(-0.08%)
May 04, 2007	55.46	55.80	54.97	55.47	1,193,433	+0.01(+0.02%)
May 03, 2007	55.14	55.91	55.00	55.46	1,288,578	+0.37(+0.67%)
May 02, 2007	54.52	55.48	54.18	55.09	1,501,723	+0.60(+1.10%)

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.