Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	49.36	49.48	48.31	48.33	2,418,285	-0.57(-1.17%)
Jul 30, 2007	47.75	49.07	47.07	48.90	3,139,464	+1.93(+4.10%)
Jul 27, 2007	48.20	48.35	46.94	46.97	2,180,421	-1.36(-2.81%)
Jul 26, 2007	48.86	48.98	47.64	48.33	2,519,052	-0.72(-1.47%)
Jul 25, 2007	49.66	49.94	48.66	49.05	2,735,223	-0.62(-1.24%)
Jul 24, 2007	49.87	50.67	49.55	49.66	2,091,910	-0.42(-0.84%)
Jul 23, 2007	47.60	50.34	47.60	50.09	2,082,005	+1.08(+2.20%)
Jul 20, 2007	50.11	50.11	48.89	49.01	2,827,227	-1.08(-2.15%)
Jul 19, 2007	50.46	50.78	50.08	50.09	2,062,985	-0.45(-0.89%)
Jul 18, 2007	50.58	51.17	50.09	50.53	1,970,981	+0.25(+0.50%)
Jul 17, 2007	50.74	50.74	50.08	50.28	1,621,237	-0.17(-0.33%)
Jul 16, 2007	50.43	50.64	50.18	50.45	1,330,479	+0.02(+0.04%)
Jul 13, 2007	50.77	50.82	50.14	50.43	1,473,690	-0.50(-0.97%)
Jul 12, 2007	50.30	51.04	50.15	50.93	1,737,818	+0.62(+1.23%)
Jul 11, 2007	49.93	50.58	49.91	50.31	1,592,599	+0.52(+1.05%)
Jul 10, 2007	50.10	51.15	49.79	49.79	2,041,293	-0.82(-1.63%)
Jul 09, 2007	50.96	51.10	50.53	50.61	1,315,412	-0.19(-0.37%)
Jul 06, 2007	50.41	51.19	50.17	50.80	1,758,335	+0.19(+0.37%)
Jul 05, 2007	51.51	51.51	49.85	50.61	1,543,872	+0.54(+1.08%)
Jul 03, 2007	50.66	50.92	50.02	50.07	923,353	-0.35(-0.69%)
Jul 02, 2007	48.87	50.56	48.73	50.41	2,137,144	+1.54(+3.16%)
Jun 29, 2007	49.37	49.83	48.59	48.87	1,833,883	-0.51(-1.02%)
Jun 28, 2007	49.42	49.79	49.03	49.37	1,985,834	-0.05(-0.09%)
Jun 27, 2007	48.87	49.51	47.91	49.42	1,757,800	+0.55(+1.13%)
Jun 26, 2007	49.44	49.34	48.52	48.87	2,475,988	-0.15(-0.31%)
Jun 25, 2007	49.59	50.09	48.97	49.02	2,319,869	-0.56(-1.13%)
Jun 22, 2007	50.17	50.42	49.57	49.58	3,733,270	-1.00(-1.98%)
Jun 21, 2007	50.49	50.97	49.96	50.58	2,054,650	+0.09(+0.19%)
Jun 20, 2007	51.95	52.12	50.47	50.49	2,094,935	-1.26(-2.44%)
Jun 19, 2007	51.50	51.88	51.38	51.75	2,581,242	+0.64(+1.25%)
Jun 18, 2007	51.96	51.96	51.05	51.11	1,612,368	+0.15(+0.29%)
Jun 15, 2007	51.47	51.47	50.44	50.97	2,686,390	+0.51(+1.02%)
Jun 14, 2007	50.38	50.68	50.05	50.45	2,273,600	+0.07(+0.15%)
Jun 13, 2007	50.96	51.19	49.67	50.38	3,962,906	-0.54(-1.07%)
Jun 12, 2007	50.89	51.45	50.85	50.92	2,334,616	-0.35(-0.68%)
Jun 11, 2007	51.38	51.76	51.11	51.26	2,079,590	-0.11(-0.22%)
Jun 08, 2007	50.96	51.38	50.75	51.38	2,159,904	+0.17(+0.33%)
Jun 07, 2007	51.79	52.36	51.00	51.21	2,941,668	-0.95(-1.83%)
Jun 06, 2007	52.86	53.04	51.89	52.16	3,572,177	-0.30(-0.57%)
Jun 05, 2007	52.44	53.22	52.13	52.46	2,839,154	+34.99(+200.23%)
Jun 04, 2007	17.52	17.97	17.45	17.47	2,532,836	-0.05(-0.27%)
Jun 01, 2007	17.43	17.53	17.42	17.52	1,833,990	+0.09(+0.52%)
May 31, 2007	17.39	17.54	17.37	17.43	2,721,011	+0.02(+0.10%)
May 30, 2007	17.40	17.48	17.38	17.41	2,776,967	-0.16(-0.91%)
May 29, 2007	17.11	17.61	17.11	17.57	3,783,386	+0.41(+2.37%)
May 25, 2007	17.10	17.24	17.05	17.17	2,756,915	+0.21(+1.26%)
May 24, 2007	17.05	17.10	16.93	16.95	3,116,436	+0.02(+0.13%)
May 23, 2007	17.06	17.11	16.93	16.93	2,560,466	-0.08(-0.45%)
May 22, 2007	17.01	17.10	16.88	17.01	2,662,347	+0.00(+0.01%)
May 21, 2007	17.19	17.21	16.91	17.01	4,287,324	-0.32(-1.87%)
May 18, 2007	17.26	17.36	17.13	17.33	1,762,445	+0.10(+0.60%)
May 17, 2007	17.16	17.27	17.01	17.23	2,793,140	+0.10(+0.56%)
May 16, 2007	17.21	17.28	17.10	17.13	2,914,637	+0.10(+0.61%)
May 15, 2007	17.16	17.39	17.02	17.03	3,155,707	-0.07(-0.39%)
May 14, 2007	17.00	17.15	16.96	17.09	2,418,392	+0.09(+0.54%)
May 11, 2007	16.84	17.01	16.70	17.00	1,854,186	+0.19(+1.10%)
May 10, 2007	16.74	16.90	16.70	16.82	2,220,266	+0.01(+0.09%)
May 09, 2007	16.89	16.94	16.79	16.80	4,501,787	-0.20(-1.18%)
May 08, 2007	16.73	17.06	16.73	17.00	3,104,736	+0.22(+1.31%)
May 07, 2007	16.84	16.90	16.63	16.78	2,982,675	+0.05(+0.30%)
May 04, 2007	16.53	16.89	16.45	16.73	3,788,951	+0.26(+1.58%)
May 03, 2007	16.11	16.49	15.98	16.47	5,227,417	+0.47(+2.96%)
May 02, 2007	15.92	16.51	15.60	16.00	6,829,852	-0.14(-0.88%)

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.