Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	53.42	54.15	50.68	50.91	1,072,454	-1.62(-3.08%)
Jul 30, 2007	51.76	52.94	50.99	52.53	939,998	+0.82(+1.58%)
Jul 27, 2007	51.86	53.55	51.11	51.71	901,800	+0.72(+1.40%)
Jul 26, 2007	55.06	55.76	50.00	50.99	1,216,746	-1.25(-2.40%)
Jul 25, 2007	51.68	53.13	50.81	52.25	888,780	+1.50(+2.95%)
Jul 24, 2007	51.30	52.69	50.48	50.75	901,584	-1.74(-3.31%)
Jul 23, 2007	53.24	53.62	52.37	52.49	501,633	-0.86(-1.62%)
Jul 20, 2007	54.11	54.54	53.18	53.35	558,446	-0.87(-1.61%)
Jul 19, 2007	52.88	54.41	52.88	54.23	345,290	+0.71(+1.32%)
Jul 18, 2007	53.81	54.10	52.46	53.52	365,303	-0.52(-0.96%)
Jul 17, 2007	54.21	54.64	53.95	54.04	324,415	-0.07(-0.12%)
Jul 16, 2007	54.60	54.66	54.02	54.11	392,741	-0.62(-1.14%)
Jul 13, 2007	53.90	54.90	53.88	54.73	251,677	+0.62(+1.15%)
Jul 12, 2007	53.53	54.17	53.13	54.11	285,356	+1.04(+1.96%)
Jul 11, 2007	52.54	53.11	52.01	53.07	274,488	+0.59(+1.13%)
Jul 10, 2007	53.55	53.92	52.46	52.47	499,158	-1.66(-3.07%)
Jul 09, 2007	52.97	54.18	52.97	54.14	384,456	+1.23(+2.32%)
Jul 06, 2007	52.69	53.14	52.23	52.91	258,671	+0.12(+0.23%)
Jul 05, 2007	53.08	53.17	52.33	52.79	248,449	-0.37(-0.70%)
Jul 03, 2007	52.29	53.59	52.29	53.16	139,665	+0.05(+0.09%)
Jul 02, 2007	51.56	53.11	51.49	53.11	345,182	+1.67(+3.25%)
Jun 29, 2007	52.30	52.86	51.30	51.44	428,465	-0.73(-1.41%)
Jun 28, 2007	52.07	52.83	52.04	52.17	364,981	+0.09(+0.18%)
Jun 27, 2007	51.13	52.12	50.37	52.08	474,625	+0.55(+1.06%)
Jun 26, 2007	52.53	52.65	50.98	51.53	495,500	-0.63(-1.21%)
Jun 25, 2007	53.10	53.39	51.64	52.17	585,992	-0.93(-1.75%)
Jun 22, 2007	54.30	54.71	53.08	53.09	1,034,364	-1.51(-2.77%)
Jun 21, 2007	53.48	54.83	53.45	54.61	433,522	+0.98(+1.82%)
Jun 20, 2007	54.87	55.39	53.57	53.63	443,959	-0.87(-1.60%)
Jun 19, 2007	53.89	55.05	53.61	54.51	538,325	+0.59(+1.10%)
Jun 18, 2007	54.21	54.34	53.48	53.91	355,189	-0.06(-0.10%)
Jun 15, 2007	53.60	55.06	53.60	53.97	695,960	+1.06(+2.00%)
Jun 14, 2007	52.32	53.15	52.30	52.91	384,133	+0.65(+1.24%)
Jun 13, 2007	50.85	52.61	50.79	52.26	621,715	+1.51(+2.97%)
Jun 12, 2007	50.08	51.25	49.62	50.75	825,080	+0.66(+1.32%)
Jun 11, 2007	50.76	51.12	50.00	50.09	331,446	-0.62(-1.23%)
Jun 08, 2007	49.87	50.94	49.66	50.72	382,089	+1.09(+2.19%)
Jun 07, 2007	51.27	51.33	49.27	49.63	530,147	-1.65(-3.21%)
Jun 06, 2007	52.42	52.43	50.52	51.27	697,681	-1.82(-3.43%)
Jun 05, 2007	53.81	53.99	52.56	53.09	416,198	-0.92(-1.70%)
Jun 04, 2007	54.18	54.63	53.65	54.01	309,894	-0.17(-0.31%)
Jun 01, 2007	53.64	54.46	53.60	54.18	375,310	+0.97(+1.82%)
May 31, 2007	53.13	53.48	52.63	53.22	367,025	+0.49(+0.93%)
May 30, 2007	53.09	52.93	51.49	52.72	431,262	-0.36(-0.68%)
May 29, 2007	52.65	53.32	52.46	53.09	461,606	+0.53(+1.01%)
May 25, 2007	51.88	52.65	51.23	52.56	695,960	+0.68(+1.31%)
May 24, 2007	53.40	53.91	51.54	51.88	528,533	-1.47(-2.75%)
May 23, 2007	54.76	54.76	53.15	53.35	361,430	-1.42(-2.60%)
May 22, 2007	54.60	54.92	54.00	54.77	513,792	+0.11(+0.20%)
May 21, 2007	53.66	55.19	53.54	54.66	424,624	+1.02(+1.91%)
May 18, 2007	52.50	54.12	52.27	53.63	634,520	+1.13(+2.16%)
May 17, 2007	53.49	53.49	51.20	52.50	1,251,932	-1.27(-2.37%)
May 16, 2007	53.46	54.04	52.65	53.77	447,295	+0.38(+0.71%)
May 15, 2007	54.06	54.69	52.97	53.39	573,080	-0.50(-0.93%)
May 14, 2007	54.93	55.30	53.72	53.89	626,127	-0.98(-1.78%)
May 11, 2007	54.52	55.24	54.01	54.87	445,896	+0.78(+1.44%)
May 10, 2007	54.88	55.12	53.95	54.09	553,830	-1.02(-1.85%)
May 09, 2007	54.18	55.40	53.95	55.11	3,855,865	+0.78(+1.44%)
May 08, 2007	53.82	54.52	53.05	54.33	640,115	+0.28(+0.52%)
May 07, 2007	54.63	54.72	53.66	54.05	312,025	-0.48(-0.89%)
May 04, 2007	53.93	54.89	53.67	54.53	415,230	+1.03(+1.93%)
May 03, 2007	54.06	54.26	53.35	53.50	390,159	-0.46(-0.86%)
May 02, 2007	53.48	54.67	53.30	53.97	498,405	+0.59(+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.