Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	53.51	54.30	52.84	52.87	590,554	-0.77(-1.44%)
Jul 30, 2007	53.06	54.03	52.72	53.64	502,766	+0.44(+0.83%)
Jul 27, 2007	53.05	53.98	52.85	53.20	531,085	-0.13(-0.24%)
Jul 26, 2007	54.01	54.32	52.49	53.33	940,949	-1.47(-2.68%)
Jul 25, 2007	56.72	57.15	52.32	54.80	2,028,834	-2.35(-4.11%)
Jul 24, 2007	58.52	58.73	56.68	57.15	1,148,616	-1.17(-2.01%)
Jul 23, 2007	58.16	58.56	58.00	58.32	617,301	+0.29(+0.50%)
Jul 20, 2007	58.00	58.34	57.92	58.03	491,360	-0.05(-0.09%)
Jul 19, 2007	57.76	58.26	57.60	58.08	493,239	+0.53(+0.92%)
Jul 18, 2007	57.99	58.10	57.06	57.55	781,925	-0.49(-0.84%)
Jul 17, 2007	58.21	58.28	57.44	58.04	452,595	+0.02(+0.03%)
Jul 16, 2007	58.34	58.70	57.92	58.02	415,017	-0.49(-0.84%)
Jul 13, 2007	58.00	58.59	58.00	58.51	489,140	+0.17(+0.29%)
Jul 12, 2007	58.09	58.88	57.85	58.34	376,167	+0.34(+0.59%)
Jul 11, 2007	57.27	58.00	57.02	58.00	484,131	+0.69(+1.20%)
Jul 10, 2007	58.40	58.40	57.22	57.31	543,470	-1.05(-1.80%)
Jul 09, 2007	58.47	59.00	57.94	58.36	665,923	+0.13(+0.22%)
Jul 06, 2007	56.97	58.39	56.64	58.23	594,146	+1.27(+2.23%)
Jul 05, 2007	57.13	57.27	56.52	56.96	313,614	+0.00(+0.00%)
Jul 03, 2007	57.11	57.44	56.86	56.96	411,007	+0.55(+0.98%)
Jul 02, 2007	55.42	57.22	55.42	56.41	723,777	+0.94(+1.69%)
Jun 29, 2007	55.93	56.58	55.01	55.47	412,648	-0.49(-0.88%)
Jun 28, 2007	55.78	56.43	55.57	55.96	386,561	+0.08(+0.14%)
Jun 27, 2007	55.34	55.92	55.00	55.88	545,107	+0.15(+0.27%)
Jun 26, 2007	56.17	56.23	55.14	55.73	591,969	-0.42(-0.75%)
Jun 25, 2007	55.78	56.45	55.64	56.15	477,720	+0.37(+0.66%)
Jun 22, 2007	56.49	56.49	55.58	55.78	570,900	-0.63(-1.12%)
Jun 21, 2007	56.18	56.50	55.72	56.41	414,813	+0.09(+0.16%)
Jun 20, 2007	56.50	56.69	56.01	56.32	592,600	+0.00(+0.00%)
Jun 19, 2007	56.24	56.47	55.93	56.32	510,000	+0.00(+0.00%)
Jun 18, 2007	56.07	56.50	55.78	56.32	537,400	+0.41(+0.73%)
Jun 15, 2007	55.70	56.02	55.51	55.91	850,700	+0.46(+0.83%)
Jun 14, 2007	54.82	55.52	54.59	55.45	711,800	+0.56(+1.02%)
Jun 13, 2007	55.03	55.14	54.16	54.89	495,100	+0.04(+0.07%)
Jun 12, 2007	55.34	55.34	54.65	54.85	585,800	-0.49(-0.89%)
Jun 11, 2007	55.49	55.53	55.01	55.34	395,754	-0.18(-0.32%)
Jun 08, 2007	55.38	55.57	54.73	55.52	416,241	+0.31(+0.56%)
Jun 07, 2007	55.43	55.63	55.02	55.21	539,597	-0.20(-0.36%)
Jun 06, 2007	56.07	56.09	55.20	55.41	528,651	-0.84(-1.49%)
Jun 05, 2007	56.25	56.59	55.88	56.25	471,231	-0.24(-0.42%)
Jun 04, 2007	56.58	56.82	56.13	56.49	611,273	-0.17(-0.30%)
Jun 01, 2007	57.01	57.49	56.54	56.66	510,869	-0.15(-0.26%)
May 31, 2007	57.26	57.58	56.74	56.81	1,436,253	-0.30(-0.53%)
May 30, 2007	56.65	57.11	56.33	57.11	934,882	+0.39(+0.69%)
May 29, 2007	57.28	57.35	56.64	56.72	787,866	-0.53(-0.93%)
May 25, 2007	57.15	57.49	55.80	57.25	833,479	+0.10(+0.17%)
May 24, 2007	58.48	58.63	57.00	57.15	822,851	-1.36(-2.32%)
May 23, 2007	59.00	59.50	58.42	58.51	1,028,054	-0.32(-0.54%)
May 22, 2007	55.27	60.43	55.27	58.83	3,678,910	+3.71(+6.73%)
May 21, 2007	54.16	55.32	54.02	55.12	645,045	+1.16(+2.15%)
May 18, 2007	52.73	54.32	52.45	53.96	585,305	+1.28(+2.43%)
May 17, 2007	53.00	53.02	52.55	52.68	338,430	-0.51(-0.96%)
May 16, 2007	53.46	53.61	52.75	53.19	397,333	+0.01(+0.02%)
May 15, 2007	53.63	53.82	53.01	53.18	410,814	-0.48(-0.89%)
May 14, 2007	54.01	54.35	53.06	53.66	539,416	-0.44(-0.81%)
May 11, 2007	52.77	54.16	52.77	54.10	553,339	+1.05(+1.98%)
May 10, 2007	54.38	54.45	52.97	53.05	509,199	-1.50(-2.75%)
May 09, 2007	53.60	54.76	53.60	54.55	631,372	+0.63(+1.17%)
May 08, 2007	53.63	54.07	53.59	53.92	439,472	-0.07(-0.13%)
May 07, 2007	54.02	54.23	53.69	53.99	432,247	+0.21(+0.39%)
May 04, 2007	53.79	54.13	53.35	53.78	655,420	-0.01(-0.02%)
May 03, 2007	53.59	53.90	53.13	53.79	642,964	-0.02(-0.04%)
May 02, 2007	52.74	54.14	52.64	53.81	779,646	+1.07(+2.03%)

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.