Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	58.75	59.00	57.26	57.39	1,788,919	-0.97(-1.66%)
Jul 30, 2007	57.71	58.60	57.04	58.36	1,686,400	+2.12(+3.77%)
Jul 27, 2007	57.00	57.20	55.96	56.24	2,416,840	-0.44(-0.78%)
Jul 26, 2007	58.21	58.98	55.08	56.68	3,566,750	-2.84(-4.77%)
Jul 25, 2007	60.00	60.00	58.82	59.52	2,295,580	+1.25(+2.15%)
Jul 24, 2007	59.40	59.69	58.12	58.27	1,944,890	-1.96(-3.25%)
Jul 23, 2007	59.84	60.36	59.65	60.23	1,491,833	+1.42(+2.41%)
Jul 20, 2007	59.33	59.33	58.35	58.81	1,586,621	+0.39(+0.67%)
Jul 19, 2007	58.36	58.46	57.94	58.42	1,463,952	+1.12(+1.95%)
Jul 18, 2007	57.39	57.87	56.60	57.30	1,293,710	-1.19(-2.03%)
Jul 17, 2007	58.50	58.80	58.04	58.49	775,500	+0.40(+0.69%)
Jul 16, 2007	58.60	58.80	57.78	58.09	1,158,400	-0.60(-1.02%)
Jul 13, 2007	58.50	58.84	58.32	58.69	1,231,600	+0.91(+1.57%)
Jul 12, 2007	57.00	57.89	56.87	57.78	1,841,801	+2.53(+4.58%)
Jul 11, 2007	54.58	55.27	54.28	55.25	2,232,500	+1.06(+1.96%)
Jul 10, 2007	55.18	55.34	54.09	54.19	1,956,822	-1.91(-3.40%)
Jul 09, 2007	56.00	56.35	55.68	56.10	1,361,700	-0.12(-0.21%)
Jul 06, 2007	55.50	56.37	55.40	56.22	1,540,100	+0.74(+1.33%)
Jul 05, 2007	55.55	55.60	55.00	55.48	1,168,760	-0.67(-1.19%)
Jul 03, 2007	55.37	56.38	55.36	56.15	1,265,000	+0.88(+1.59%)
Jul 02, 2007	53.90	55.50	54.05	55.27	2,149,827	+1.37(+2.54%)
Jun 29, 2007	54.26	54.42	53.56	53.90	959,800	-0.46(-0.85%)
Jun 28, 2007	54.88	54.70	53.91	54.36	1,359,200	+0.44(+0.82%)
Jun 27, 2007	53.25	53.99	52.74	53.92	1,701,900	+0.01(+0.02%)
Jun 26, 2007	54.10	54.31	53.61	53.91	2,018,900	+0.61(+1.14%)
Jun 25, 2007	53.72	54.00	53.00	53.30	2,082,321	-0.12(-0.22%)
Jun 22, 2007	53.95	54.08	53.21	53.42	2,181,100	-0.02(-0.04%)
Jun 21, 2007	52.50	53.55	52.16	53.44	3,457,500	+1.83(+3.55%)
Jun 20, 2007	51.81	52.61	51.50	51.61	3,041,300	+0.05(+0.10%)
Jun 19, 2007	49.82	51.72	49.82	51.56	1,674,300	+0.59(+1.16%)
Jun 18, 2007	51.37	51.37	50.52	50.97	2,254,500	+1.60(+3.24%)
Jun 15, 2007	48.99	49.58	48.84	49.37	2,076,200	+0.89(+1.84%)
Jun 14, 2007	48.17	48.75	48.06	48.48	2,047,300	+0.53(+1.11%)
Jun 13, 2007	47.51	47.98	47.44	47.95	1,690,100	+0.87(+1.85%)
Jun 12, 2007	47.18	47.65	46.99	47.08	1,392,100	-0.22(-0.47%)
Jun 11, 2007	46.51	47.45	46.50	47.30	1,568,081	+0.45(+0.96%)
Jun 08, 2007	46.50	46.95	46.23	46.85	1,783,925	+1.08(+2.36%)
Jun 07, 2007	46.37	46.75	45.70	45.77	1,966,793	-0.19(-0.41%)
Jun 06, 2007	46.47	46.47	45.72	45.96	1,139,400	-0.55(-1.18%)
Jun 05, 2007	46.43	46.92	46.20	46.51	1,165,769	+0.19(+0.41%)
Jun 04, 2007	46.30	46.45	45.98	46.32	916,900	-0.19(-0.41%)
Jun 01, 2007	46.50	46.79	46.32	46.51	1,406,300	+0.09(+0.19%)
May 31, 2007	46.50	46.99	46.24	46.42	1,550,921	+0.22(+0.48%)
May 30, 2007	45.23	46.32	44.83	46.20	2,426,010	+0.62(+1.36%)
May 29, 2007	45.91	46.19	45.11	45.58	1,842,909	-0.69(-1.49%)
May 25, 2007	46.25	46.40	45.88	46.27	857,591	+0.40(+0.87%)
May 24, 2007	46.74	46.99	45.60	45.87	2,657,489	-1.03(-2.20%)
May 23, 2007	47.25	47.65	46.80	46.90	1,405,079	-0.25(-0.53%)
May 22, 2007	47.71	47.70	47.05	47.15	1,629,900	-0.75(-1.57%)
May 21, 2007	47.93	48.15	47.75	47.90	1,887,158	-0.30(-0.62%)
May 18, 2007	48.04	48.38	47.91	48.20	2,098,920	+0.32(+0.67%)
May 17, 2007	47.58	48.37	47.51	47.88	2,182,036	-0.12(-0.25%)
May 16, 2007	47.26	48.06	47.18	48.00	1,723,600	+1.06(+2.26%)
May 15, 2007	46.99	47.50	46.85	46.94	1,286,900	-0.15(-0.32%)
May 14, 2007	47.48	47.83	46.83	47.09	2,156,720	-0.41(-0.86%)
May 11, 2007	45.70	48.02	46.41	47.50	6,915,595	+2.56(+5.70%)
May 10, 2007	46.20	46.12	44.85	44.94	1,940,630	-1.87(-3.99%)
May 09, 2007	46.16	46.93	45.90	46.81	1,401,560	+1.01(+2.21%)
May 08, 2007	45.85	45.85	45.30	45.80	1,002,417	-0.68(-1.46%)
May 07, 2007	46.30	46.59	46.30	46.48	719,900	+0.51(+1.11%)
May 04, 2007	46.40	46.48	45.83	45.97	1,000,650	-0.39(-0.84%)
May 03, 2007	46.41	46.46	45.98	46.36	913,510	+0.56(+1.22%)
May 02, 2007	45.30	46.00	45.26	45.80	1,190,218	+0.73(+1.62%)

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.