Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	49.72	49.96	49.11	49.19	18,401,034	-0.06(-0.13%)
Jul 30, 2007	49.09	49.43	48.84	49.25	14,473,939	+0.86(+1.78%)
Jul 27, 2007	49.02	49.24	48.32	48.39	15,860,026	-0.68(-1.38%)
Jul 26, 2007	50.52	50.52	48.64	49.07	21,912,588	-1.69(-3.33%)
Jul 25, 2007	51.08	51.11	50.38	50.76	14,227,540	-0.14(-0.27%)
Jul 24, 2007	51.53	51.53	50.65	50.90	15,732,648	-0.78(-1.51%)
Jul 23, 2007	51.72	51.90	51.61	51.67	8,049,070	+0.31(+0.61%)
Jul 20, 2007	51.86	51.90	51.22	51.36	9,026,074	-0.54(-1.03%)
Jul 19, 2007	52.03	52.16	51.85	51.90	8,962,993	+0.29(+0.57%)
Jul 18, 2007	51.61	51.79	51.24	51.61	16,076,515	-0.18(-0.35%)
Jul 17, 2007	51.90	52.03	51.79	51.79	6,426,328	-0.17(-0.34%)
Jul 16, 2007	52.08	52.17	51.91	51.96	5,620,332	-0.12(-0.23%)
Jul 13, 2007	51.80	55.29	51.79	52.08	8,392,882	-0.04(-0.07%)
Jul 12, 2007	51.49	52.23	51.49	52.12	8,058,860	+0.72(+1.39%)
Jul 11, 2007	51.11	51.43	51.03	51.40	8,746,894	+0.48(+0.94%)
Jul 10, 2007	51.26	51.41	50.86	50.92	9,241,591	-0.63(-1.22%)
Jul 09, 2007	51.59	51.68	51.49	51.55	9,647,879	+0.12(+0.24%)
Jul 06, 2007	51.18	51.46	51.08	51.43	5,311,599	+0.37(+0.72%)
Jul 05, 2007	51.23	51.29	50.88	51.06	9,973,748	-0.26(-0.50%)
Jul 03, 2007	51.22	51.49	51.15	51.31	3,443,638	+0.24(+0.48%)
Jul 02, 2007	50.76	51.09	50.60	51.07	10,200,125	+0.73(+1.45%)
Jun 29, 2007	50.34	50.58	50.07	50.34	16,448,158	+0.32(+0.64%)
Jun 28, 2007	50.04	50.30	49.92	50.02	12,509,609	+0.09(+0.17%)
Jun 27, 2007	49.41	49.95	49.37	49.94	9,939,425	+0.36(+0.72%)
Jun 26, 2007	50.12	50.17	49.58	49.58	13,413,118	-0.25(-0.50%)
Jun 25, 2007	49.90	50.30	49.66	49.83	10,001,171	-0.01(-0.03%)
Jun 22, 2007	50.36	50.38	49.74	49.84	12,233,306	-0.70(-1.38%)
Jun 21, 2007	50.17	50.76	50.02	50.54	7,957,981	+0.45(+0.91%)
Jun 20, 2007	50.90	50.95	50.06	50.09	8,274,861	-0.60(-1.18%)
Jun 19, 2007	50.56	50.75	50.47	50.68	5,708,361	+0.05(+0.10%)
Jun 18, 2007	50.74	50.78	50.47	50.63	6,953,264	+0.28(+0.56%)
Jun 15, 2007	50.50	50.68	50.35	50.35	7,815,984	+0.41(+0.81%)
Jun 14, 2007	49.66	50.02	49.62	49.95	11,406,293	+0.37(+0.74%)
Jun 13, 2007	49.11	49.64	49.06	49.58	13,027,443	+0.64(+1.30%)
Jun 12, 2007	49.29	49.62	48.91	48.94	10,477,629	-0.80(-1.60%)
Jun 11, 2007	49.54	49.95	49.45	49.74	5,730,891	+0.08(+0.16%)
Jun 08, 2007	49.26	49.72	49.08	49.66	8,296,006	+0.54(+1.09%)
Jun 07, 2007	49.13	49.98	49.04	49.13	16,086,188	-0.85(-1.71%)
Jun 06, 2007	50.52	50.55	49.91	49.98	8,750,148	-0.73(-1.44%)
Jun 05, 2007	50.90	50.94	50.49	50.71	6,453,055	-0.26(-0.51%)
Jun 04, 2007	50.81	50.98	50.81	50.97	7,813,738	+0.14(+0.27%)
Jun 01, 2007	50.71	50.86	50.68	50.83	5,468,635	+0.33(+0.65%)
May 31, 2007	50.42	50.57	50.36	50.50	14,951,022	+0.25(+0.50%)
May 30, 2007	49.61	50.25	49.59	50.25	8,422,961	+0.21(+0.42%)
May 29, 2007	50.19	50.28	49.82	50.04	8,553,236	+0.06(+0.12%)
May 25, 2007	49.83	49.98	49.73	49.98	9,968,541	+0.32(+0.64%)
May 24, 2007	50.16	50.26	49.52	49.66	9,730,105	-0.48(-0.96%)
May 23, 2007	50.38	50.47	50.07	50.14	17,783,544	+0.26(+0.51%)
May 22, 2007	50.10	50.14	49.89	49.89	5,784,841	+0.04(+0.09%)
May 21, 2007	49.95	50.04	49.83	49.84	12,278,597	-0.24(-0.47%)
May 18, 2007	49.95	50.17	49.85	50.08	6,125,496	+0.39(+0.78%)
May 17, 2007	49.66	49.81	49.52	49.69	6,206,150	-0.26(-0.51%)
May 16, 2007	49.94	49.99	49.61	49.95	8,660,695	+0.07(+0.15%)
May 15, 2007	49.69	50.20	49.63	49.87	10,281,091	+0.09(+0.18%)
May 14, 2007	50.29	50.29	49.57	49.79	9,085,837	-0.19(-0.37%)
May 11, 2007	49.45	50.01	49.45	49.97	8,408,973	+0.83(+1.69%)
May 10, 2007	49.74	49.85	49.03	49.14	11,407,904	-0.99(-1.98%)
May 09, 2007	49.91	50.17	49.82	50.14	12,383,379	+0.27(+0.55%)
May 08, 2007	49.89	49.90	49.59	49.86	14,252,039	-0.41(-0.82%)
May 07, 2007	50.28	50.36	50.23	50.27	7,456,666	+0.07(+0.15%)
May 04, 2007	49.99	50.21	49.99	50.20	10,276,187	+0.47(+0.94%)
May 03, 2007	49.69	49.73	49.49	49.73	8,856,596	+0.07(+0.14%)
May 02, 2007	49.42	49.71	49.36	49.66	10,214,016	+0.37(+0.76%)

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.