Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	49.73	49.97	49.13	49.20	18,396,152	-0.06(-0.13%)
Jul 30, 2007	49.11	49.44	48.86	49.26	14,470,099	+0.86(+1.78%)
Jul 27, 2007	49.03	49.25	48.33	48.40	15,855,818	-0.68(-1.38%)
Jul 26, 2007	50.53	50.53	48.65	49.08	21,906,774	-1.69(-3.33%)
Jul 25, 2007	51.10	51.13	50.40	50.77	14,223,766	-0.14(-0.27%)
Jul 24, 2007	51.54	51.54	50.67	50.91	15,728,473	-0.78(-1.51%)
Jul 23, 2007	51.74	51.91	51.62	51.69	8,046,934	+0.31(+0.61%)
Jul 20, 2007	51.87	51.91	51.23	51.38	9,023,680	-0.54(-1.03%)
Jul 19, 2007	52.04	52.17	51.86	51.91	8,960,615	+0.29(+0.57%)
Jul 18, 2007	51.62	51.80	51.26	51.62	16,072,249	-0.18(-0.35%)
Jul 17, 2007	51.91	52.04	51.80	51.80	6,424,623	-0.17(-0.34%)
Jul 16, 2007	52.09	52.18	51.92	51.98	5,618,841	-0.12(-0.23%)
Jul 13, 2007	51.81	55.30	51.80	52.09	8,390,656	-0.04(-0.07%)
Jul 12, 2007	51.51	52.24	51.51	52.13	8,056,722	+0.72(+1.39%)
Jul 11, 2007	51.12	51.45	51.04	51.41	8,744,574	+0.48(+0.94%)
Jul 10, 2007	51.28	51.42	50.88	50.93	9,239,139	-0.63(-1.22%)
Jul 09, 2007	51.61	51.69	51.50	51.56	9,645,320	+0.12(+0.24%)
Jul 06, 2007	51.20	51.47	51.10	51.44	5,310,190	+0.37(+0.72%)
Jul 05, 2007	51.25	51.31	50.90	51.07	9,971,101	-0.26(-0.50%)
Jul 03, 2007	51.23	51.50	51.16	51.33	3,442,724	+0.24(+0.48%)
Jul 02, 2007	50.78	51.11	50.62	51.08	10,197,418	+0.73(+1.45%)
Jun 29, 2007	50.35	50.60	50.09	50.35	16,443,794	+0.32(+0.64%)
Jun 28, 2007	50.05	50.32	49.94	50.04	12,506,290	+0.09(+0.17%)
Jun 27, 2007	49.42	49.97	49.39	49.95	9,936,788	+0.36(+0.72%)
Jun 26, 2007	50.14	50.19	49.59	49.59	13,409,559	-0.25(-0.50%)
Jun 25, 2007	49.91	50.31	49.68	49.84	9,998,518	-0.01(-0.02%)
Jun 22, 2007	50.37	50.40	49.75	49.86	12,230,060	-0.70(-1.38%)
Jun 21, 2007	50.19	50.78	50.04	50.55	7,955,870	+0.46(+0.91%)
Jun 20, 2007	50.92	50.96	50.07	50.10	8,272,665	-0.60(-1.18%)
Jun 19, 2007	50.57	50.76	50.49	50.70	5,706,846	+0.05(+0.10%)
Jun 18, 2007	50.75	50.80	50.49	50.65	6,951,419	+0.28(+0.56%)
Jun 15, 2007	50.52	50.69	50.37	50.37	7,813,911	+0.41(+0.81%)
Jun 14, 2007	49.67	50.03	49.63	49.96	11,403,267	+0.37(+0.74%)
Jun 13, 2007	49.13	49.65	49.07	49.59	13,023,987	+0.64(+1.30%)
Jun 12, 2007	49.30	49.63	48.93	48.96	10,474,850	-0.80(-1.60%)
Jun 11, 2007	49.55	49.96	49.46	49.76	5,729,370	+0.08(+0.16%)
Jun 08, 2007	49.28	49.73	49.09	49.67	8,293,805	+0.54(+1.09%)
Jun 07, 2007	49.14	49.99	49.05	49.14	16,081,920	-0.85(-1.71%)
Jun 06, 2007	50.53	50.56	49.92	49.99	8,747,827	-0.73(-1.44%)
Jun 05, 2007	50.92	50.95	50.50	50.72	6,451,343	-0.26(-0.51%)
Jun 04, 2007	50.83	50.99	50.83	50.98	7,811,665	+0.14(+0.27%)
Jun 01, 2007	50.72	50.87	50.69	50.85	5,467,184	+0.33(+0.65%)
May 31, 2007	50.44	50.58	50.37	50.52	14,947,055	+0.25(+0.50%)
May 30, 2007	49.62	50.27	49.60	50.27	8,420,726	+0.21(+0.42%)
May 29, 2007	50.20	50.29	49.84	50.05	8,550,966	+0.06(+0.12%)
May 25, 2007	49.84	49.99	49.74	49.99	9,965,896	+0.32(+0.64%)
May 24, 2007	50.17	50.27	49.53	49.67	9,727,523	-0.48(-0.96%)
May 23, 2007	50.40	50.49	50.08	50.15	17,778,826	+0.26(+0.51%)
May 22, 2007	50.12	50.15	49.90	49.90	5,783,306	+0.04(+0.09%)
May 21, 2007	49.97	50.05	49.84	49.86	12,275,339	-0.24(-0.47%)
May 18, 2007	49.96	50.19	49.86	50.09	6,123,870	+0.39(+0.78%)
May 17, 2007	49.67	49.82	49.54	49.71	6,204,504	-0.26(-0.51%)
May 16, 2007	49.95	50.00	49.62	49.96	8,658,397	+0.07(+0.15%)
May 15, 2007	49.70	50.22	49.64	49.89	10,278,363	+0.09(+0.18%)
May 14, 2007	50.30	50.30	49.58	49.80	9,083,427	-0.19(-0.37%)
May 11, 2007	49.46	50.02	49.46	49.99	8,406,742	+0.83(+1.69%)
May 10, 2007	49.75	49.87	49.04	49.16	11,404,877	-0.99(-1.98%)
May 09, 2007	49.92	50.18	49.84	50.15	12,380,094	+0.27(+0.55%)
May 08, 2007	49.91	49.91	49.60	49.87	14,248,258	-0.41(-0.82%)
May 07, 2007	50.30	50.37	50.25	50.29	7,454,688	+0.07(+0.15%)
May 04, 2007	50.00	50.22	50.00	50.21	10,273,461	+0.47(+0.94%)
May 03, 2007	49.70	49.74	49.51	49.74	8,854,247	+0.07(+0.14%)
May 02, 2007	49.44	49.72	49.38	49.67	10,211,306	+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.