Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	49.16	49.53	48.18	48.18	196,736	-0.33(-0.67%)
Jul 30, 2007	48.12	48.69	47.18	48.51	108,303	+0.53(+1.10%)
Jul 27, 2007	48.88	49.74	47.92	47.98	122,653	-1.18(-2.40%)
Jul 26, 2007	49.98	50.13	48.12	49.16	181,772	-0.88(-1.76%)
Jul 25, 2007	50.18	50.34	48.54	50.04	99,104	+0.49(+0.99%)
Jul 24, 2007	50.10	50.36	49.24	49.55	69,789	-1.04(-2.05%)
Jul 23, 2007	51.18	51.32	50.34	50.59	116,030	+0.63(+1.26%)
Jul 20, 2007	49.73	50.14	49.34	49.96	193,424	+0.49(+0.99%)
Jul 19, 2007	48.84	49.47	48.83	49.47	74,573	+0.97(+2.00%)
Jul 18, 2007	47.65	48.54	47.41	48.50	44,400	+0.72(+1.51%)
Jul 17, 2007	48.27	48.65	47.66	47.78	41,579	-0.63(-1.29%)
Jul 16, 2007	48.62	49.42	47.83	48.40	105,114	-0.19(-0.39%)
Jul 13, 2007	48.25	48.72	48.12	48.59	44,400	-0.04(-0.08%)
Jul 12, 2007	48.14	48.65	47.97	48.63	95,547	+0.78(+1.63%)
Jul 11, 2007	47.83	48.01	47.34	47.85	126,946	-0.29(-0.61%)
Jul 10, 2007	48.27	48.63	47.99	48.14	70,648	-0.41(-0.84%)
Jul 09, 2007	48.58	48.76	48.30	48.55	59,241	+0.08(+0.17%)
Jul 06, 2007	48.39	48.66	48.16	48.47	42,683	+0.45(+0.94%)
Jul 05, 2007	48.39	48.42	47.43	48.02	58,628	-0.02(-0.04%)
Jul 03, 2007	47.74	48.13	47.74	48.04	34,465	+0.38(+0.79%)
Jul 02, 2007	47.15	47.66	46.80	47.66	51,882	+0.83(+1.78%)
Jun 29, 2007	47.28	47.54	46.67	46.83	35,324	+0.07(+0.15%)
Jun 28, 2007	47.84	47.87	46.58	46.76	46,976	-0.68(-1.44%)
Jun 27, 2007	46.10	47.46	45.98	47.44	77,394	+0.73(+1.55%)
Jun 26, 2007	47.29	47.37	46.59	46.72	70,403	-0.75(-1.58%)
Jun 25, 2007	48.10	48.18	47.24	47.47	133,079	-0.82(-1.71%)
Jun 22, 2007	48.10	48.36	47.49	48.29	86,470	+0.32(+0.66%)
Jun 21, 2007	47.17	48.05	46.94	47.97	87,697	+1.16(+2.47%)
Jun 20, 2007	48.02	48.22	46.81	46.81	109,529	-1.21(-2.51%)
Jun 19, 2007	47.78	48.39	47.44	48.02	102,415	+0.20(+0.43%)
Jun 18, 2007	47.63	47.92	47.29	47.82	84,998	+0.21(+0.45%)
Jun 15, 2007	47.69	47.79	47.38	47.61	295,104	+0.48(+1.02%)
Jun 14, 2007	46.51	47.31	46.51	47.12	91,499	+1.05(+2.28%)
Jun 13, 2007	44.88	46.23	44.88	46.07	39,126	+1.28(+2.85%)
Jun 12, 2007	45.43	45.43	44.76	44.80	28,210	-0.69(-1.52%)
Jun 11, 2007	44.94	45.81	44.78	45.49	70,403	+0.73(+1.62%)
Jun 08, 2007	44.43	44.87	44.20	44.76	175,271	+0.05(+0.12%)
Jun 07, 2007	45.82	46.39	44.64	44.71	219,795	-0.94(-2.05%)
Jun 06, 2007	46.12	46.16	45.47	45.65	67,582	-0.53(-1.15%)
Jun 05, 2007	46.06	46.42	45.85	46.18	113,331	-0.18(-0.39%)
Jun 04, 2007	44.84	46.55	44.84	46.36	116,398	+1.07(+2.36%)
Jun 01, 2007	45.65	45.70	45.26	45.29	27,106	+0.08(+0.18%)
May 31, 2007	45.46	45.97	45.06	45.21	38,758	-0.32(-0.71%)
May 30, 2007	44.37	45.53	44.37	45.53	30,172	+0.81(+1.82%)
May 29, 2007	44.76	45.00	44.30	44.72	95,179	-0.20(-0.45%)
May 25, 2007	44.91	45.21	44.53	44.92	120,445	+0.71(+1.60%)
May 24, 2007	45.41	45.85	44.11	44.21	129,767	-1.22(-2.68%)
May 23, 2007	45.39	46.06	45.35	45.43	69,667	+0.39(+0.88%)
May 22, 2007	45.66	45.94	45.02	45.04	97,391	-0.62(-1.36%)
May 21, 2007	45.53	46.19	45.14	45.66	187,291	+0.39(+0.86%)
May 18, 2007	45.11	45.28	44.75	45.27	74,573	+0.51(+1.13%)
May 17, 2007	43.86	44.88	43.50	44.76	50,410	+1.08(+2.48%)
May 16, 2007	43.41	43.71	42.97	43.68	16,680	+0.27(+0.62%)
May 15, 2007	43.19	43.95	43.02	43.41	40,966	+0.12(+0.28%)
May 14, 2007	43.13	43.62	43.07	43.28	28,087	+0.04(+0.10%)
May 11, 2007	42.27	43.30	42.27	43.24	26,861	+1.13(+2.69%)
May 10, 2007	43.13	43.13	42.11	42.11	24,408	-0.82(-1.92%)
May 09, 2007	42.80	42.97	42.17	42.93	33,607	+0.09(+0.21%)
May 08, 2007	42.52	42.84	42.08	42.84	42,806	-0.10(-0.23%)
May 07, 2007	42.82	43.02	42.74	42.94	37,164	-0.07(-0.17%)
May 04, 2007	43.21	43.65	42.77	43.02	49,552	-0.05(-0.11%)
May 03, 2007	42.62	43.15	42.40	43.06	54,458	+0.42(+0.99%)
May 02, 2007	42.50	42.68	42.20	42.64	63,166	+0.47(+1.12%)

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.