Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	45.18	46.46	42.68	42.75	2,646,000	-2.43(-5.38%)
Jul 30, 2007	43.34	46.67	42.60	45.18	2,352,400	+2.03(+4.70%)
Jul 27, 2007	45.33	47.02	42.95	43.15	2,970,600	-2.35(-5.16%)
Jul 26, 2007	49.00	49.00	44.40	45.50	3,886,900	-5.60(-10.96%)
Jul 25, 2007	48.77	51.65	48.77	51.10	2,510,009	+3.27(+6.84%)
Jul 24, 2007	50.36	50.57	47.65	47.83	1,051,500	-3.07(-6.03%)
Jul 23, 2007	51.27	52.54	50.30	50.90	959,500	+0.05(+0.10%)
Jul 20, 2007	51.03	51.14	49.23	50.85	1,411,400	-0.29(-0.57%)
Jul 19, 2007	51.55	51.86	50.88	51.14	541,200	+0.08(+0.16%)
Jul 18, 2007	51.75	52.13	50.00	51.06	951,400	-0.75(-1.45%)
Jul 17, 2007	52.58	53.06	51.65	51.81	601,100	-1.03(-1.95%)
Jul 16, 2007	52.52	53.99	52.36	52.84	1,136,300	+0.07(+0.13%)
Jul 13, 2007	50.97	52.92	50.90	52.77	1,079,600	+1.98(+3.90%)
Jul 12, 2007	51.29	51.50	50.53	50.79	904,300	-0.04(-0.08%)
Jul 11, 2007	50.19	50.97	49.90	50.83	584,200	+0.72(+1.44%)
Jul 10, 2007	51.11	51.41	49.92	50.11	911,900	-1.14(-2.22%)
Jul 09, 2007	51.89	52.70	51.15	51.25	1,211,500	-0.64(-1.23%)
Jul 06, 2007	49.85	52.20	49.45	51.89	1,534,200	+2.28(+4.60%)
Jul 05, 2007	49.66	49.85	49.06	49.61	732,100	-0.05(-0.10%)
Jul 03, 2007	48.64	49.78	48.64	49.66	646,400	+1.04(+2.14%)
Jul 02, 2007	46.15	48.75	46.13	48.62	1,332,400	+2.60(+5.65%)
Jun 29, 2007	46.53	47.92	45.78	46.02	980,100	-0.26(-0.56%)
Jun 28, 2007	46.69	47.19	46.00	46.28	921,700	-0.31(-0.67%)
Jun 27, 2007	46.42	47.18	45.88	46.59	1,250,400	+0.17(+0.37%)
Jun 26, 2007	47.60	47.94	46.15	46.42	1,115,409	-0.62(-1.32%)
Jun 25, 2007	48.35	49.00	46.48	47.04	1,129,300	-1.31(-2.71%)
Jun 22, 2007	49.12	49.90	47.71	48.35	1,443,286	-0.77(-1.57%)
Jun 21, 2007	47.31	49.16	46.89	49.12	851,100	+1.81(+3.83%)
Jun 20, 2007	48.39	49.18	47.26	47.31	816,400	-1.07(-2.21%)
Jun 19, 2007	47.67	48.44	47.50	48.38	714,600	+0.25(+0.52%)
Jun 18, 2007	48.95	49.00	48.00	48.13	735,100	-0.84(-1.72%)
Jun 15, 2007	49.70	50.25	48.80	48.97	1,217,300	-0.52(-1.05%)
Jun 14, 2007	47.68	50.22	47.66	49.49	1,964,500	+2.85(+6.11%)
Jun 13, 2007	45.42	46.88	45.42	46.64	775,100	+1.45(+3.21%)
Jun 12, 2007	46.65	46.65	45.18	45.19	1,017,300	-1.55(-3.32%)
Jun 11, 2007	46.51	47.45	45.72	46.74	1,071,200	+0.24(+0.52%)
Jun 08, 2007	45.30	46.66	44.86	46.50	754,000	+1.07(+2.36%)
Jun 07, 2007	46.31	46.65	45.10	45.43	938,100	-0.88(-1.90%)
Jun 06, 2007	47.27	47.39	45.41	46.31	1,165,397	-1.32(-2.77%)
Jun 05, 2007	48.52	48.84	46.94	47.63	1,129,620	-0.88(-1.81%)
Jun 04, 2007	48.44	48.90	48.16	48.51	605,000	+0.08(+0.17%)
Jun 01, 2007	47.00	48.62	47.62	48.43	1,017,850	+0.96(+2.02%)
May 31, 2007	48.04	48.23	47.30	47.47	1,846,600	+0.18(+0.38%)
May 30, 2007	45.93	47.34	45.29	47.29	1,230,670	+1.14(+2.47%)
May 29, 2007	45.36	46.20	45.29	46.15	1,224,250	+0.79(+1.74%)
May 25, 2007	44.59	45.70	44.84	45.36	933,900	+0.77(+1.73%)
May 24, 2007	45.61	46.38	44.45	44.59	1,125,740	-1.09(-2.39%)
May 23, 2007	45.37	46.38	45.37	45.68	1,306,420	+0.31(+0.68%)
May 22, 2007	45.29	45.72	45.11	45.37	980,309	+0.19(+0.42%)
May 21, 2007	44.41	45.80	45.01	45.18	1,295,822	-0.12(-0.26%)
May 18, 2007	44.96	45.50	44.52	45.30	1,002,300	+0.34(+0.76%)
May 17, 2007	45.13	45.62	44.53	44.96	1,466,774	-0.17(-0.38%)
May 16, 2007	47.06	48.64	43.93	45.13	4,780,896	-2.62(-5.49%)
May 15, 2007	48.89	49.11	47.55	47.75	1,642,214	-0.64(-1.32%)
May 14, 2007	50.25	50.35	48.19	48.39	1,956,950	-1.42(-2.85%)
May 11, 2007	50.60	51.08	49.18	49.81	1,404,970	-0.42(-0.84%)
May 10, 2007	50.40	51.67	50.15	50.23	1,124,400	-0.87(-1.70%)
May 09, 2007	52.35	52.48	50.53	51.10	1,946,800	-1.30(-2.48%)
May 08, 2007	51.89	52.65	51.27	52.40	1,336,800	+0.26(+0.50%)
May 07, 2007	50.15	53.25	50.15	52.14	2,804,850	+2.11(+4.22%)
May 04, 2007	49.51	50.46	49.50	50.03	1,300,100	+0.72(+1.46%)
May 03, 2007	51.45	51.69	48.65	49.31	3,140,644	-1.99(-3.88%)
May 02, 2007	51.00	52.13	50.75	51.30	1,194,120	+0.30(+0.59%)

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.