Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	57.18	57.39	54.55	55.05	880,933	-1.47(-2.60%)
Jul 30, 2007	53.76	56.84	53.76	56.52	1,053,394	+2.96(+5.52%)
Jul 27, 2007	54.57	54.59	52.69	53.57	951,530	-0.78(-1.44%)
Jul 26, 2007	55.85	55.85	48.01	54.35	739,413	-1.66(-2.97%)
Jul 25, 2007	56.32	57.20	55.22	56.01	472,278	+0.20(+0.36%)
Jul 24, 2007	56.39	56.88	55.54	55.81	337,731	-1.19(-2.09%)
Jul 23, 2007	57.06	57.27	56.39	57.00	290,884	-0.07(-0.13%)
Jul 20, 2007	57.38	57.41	56.86	57.07	318,338	-0.39(-0.69%)
Jul 19, 2007	57.27	57.59	56.95	57.47	228,894	+0.72(+1.26%)
Jul 18, 2007	56.64	57.19	56.26	56.75	513,024	+0.08(+0.15%)
Jul 17, 2007	56.59	57.37	56.06	56.67	459,423	+0.06(+0.11%)
Jul 16, 2007	56.66	57.35	56.34	56.61	274,760	-0.30(-0.53%)
Jul 13, 2007	56.71	57.00	56.41	56.91	301,452	+0.33(+0.58%)
Jul 12, 2007	55.71	56.86	55.71	56.58	371,940	+1.26(+2.27%)
Jul 11, 2007	55.17	55.92	54.88	55.32	749,436	+0.08(+0.15%)
Jul 10, 2007	55.72	56.13	55.07	55.24	347,645	-0.91(-1.62%)
Jul 09, 2007	55.53	56.25	55.31	56.15	498,425	+1.02(+1.85%)
Jul 06, 2007	54.77	55.14	54.42	55.13	387,519	+0.43(+0.79%)
Jul 05, 2007	54.89	54.90	54.22	54.70	498,751	-0.20(-0.37%)
Jul 03, 2007	54.45	54.98	54.26	54.90	385,122	+0.70(+1.29%)
Jul 02, 2007	54.16	54.35	53.47	54.20	608,351	+1.79(+3.42%)
Jun 29, 2007	52.06	52.66	51.90	52.41	706,947	+0.74(+1.44%)
Jun 28, 2007	51.20	51.89	50.94	51.67	553,988	+0.47(+0.91%)
Jun 27, 2007	50.48	51.23	50.44	51.20	459,750	+0.58(+1.14%)
Jun 26, 2007	50.82	51.28	50.39	50.62	548,867	+0.18(+0.36%)
Jun 25, 2007	50.82	51.03	50.25	50.44	540,369	-0.23(-0.45%)
Jun 22, 2007	51.46	51.43	50.37	50.67	562,703	-0.79(-1.53%)
Jun 21, 2007	51.37	51.54	50.69	51.46	346,119	+0.09(+0.18%)
Jun 20, 2007	51.64	52.04	51.21	51.37	641,580	-0.28(-0.53%)
Jun 19, 2007	51.46	51.87	51.14	51.64	468,901	-0.05(-0.09%)
Jun 18, 2007	51.69	52.01	51.33	51.69	273,017	+0.01(+0.02%)
Jun 15, 2007	51.86	52.05	51.48	51.68	483,609	-0.17(-0.34%)
Jun 14, 2007	51.70	52.42	51.53	51.85	713,702	+0.30(+0.59%)
Jun 13, 2007	51.14	51.55	50.96	51.55	387,846	+0.47(+0.92%)
Jun 12, 2007	51.10	51.62	50.89	51.08	413,121	-0.32(-0.62%)
Jun 11, 2007	50.58	51.45	50.07	51.40	561,505	+0.61(+1.19%)
Jun 08, 2007	50.69	50.91	50.32	50.80	378,585	+0.15(+0.29%)
Jun 07, 2007	51.70	51.89	50.40	50.65	691,477	-1.32(-2.54%)
Jun 06, 2007	52.95	52.95	51.86	51.97	387,410	-0.98(-1.85%)
Jun 05, 2007	53.24	53.36	52.74	52.95	292,300	-0.46(-0.86%)
Jun 04, 2007	53.06	53.58	52.82	53.41	353,964	+0.12(+0.22%)
Jun 01, 2007	53.84	53.96	53.04	53.29	510,518	-0.28(-0.51%)
May 31, 2007	53.17	53.71	53.13	53.57	495,702	+0.46(+0.86%)
May 30, 2007	52.77	53.11	52.32	53.11	352,220	+0.17(+0.33%)
May 29, 2007	52.64	53.16	52.14	52.93	486,223	+0.52(+1.00%)
May 25, 2007	50.86	52.49	50.86	52.41	710,324	+1.56(+3.07%)
May 24, 2007	51.40	51.89	50.64	50.85	649,751	-0.50(-0.97%)
May 23, 2007	51.62	51.93	51.23	51.35	436,762	-0.25(-0.48%)
May 22, 2007	51.80	51.95	51.36	51.59	908,714	-0.07(-0.14%)
May 21, 2007	51.05	51.80	50.58	51.67	308,751	+0.50(+0.99%)
May 18, 2007	50.75	51.58	50.37	51.16	337,731	+0.62(+1.22%)
May 17, 2007	50.94	50.97	50.36	50.55	387,083	-0.64(-1.26%)
May 16, 2007	51.22	51.34	50.41	51.19	340,345	+0.17(+0.34%)
May 15, 2007	51.44	51.87	50.91	51.02	399,721	-0.38(-0.73%)
May 14, 2007	51.94	51.94	50.93	51.39	368,235	-0.46(-0.89%)
May 11, 2007	51.69	52.10	51.41	51.85	414,973	+0.17(+0.32%)
May 10, 2007	52.58	52.59	51.53	51.69	1,248,297	-0.90(-1.71%)
May 09, 2007	50.48	52.71	50.47	52.59	361,154	+0.62(+1.18%)
May 08, 2007	52.23	52.35	51.52	51.97	222,357	-0.61(-1.15%)
May 07, 2007	52.25	52.60	52.02	52.58	479,905	+0.50(+0.97%)
May 04, 2007	52.18	52.36	51.67	52.07	277,811	-0.01(-0.02%)
May 03, 2007	52.02	52.40	51.79	52.08	355,380	+0.26(+0.50%)
May 02, 2007	51.60	51.95	51.03	51.82	661,190	+0.15(+0.28%)

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.