Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	51.05	51.25	50.20	51.05	2,437	+0.80(+1.59%)
Jul 30, 2007	50.25	50.25	49.33	50.25	8,054	+0.20(+0.40%)
Jul 27, 2007	47.00	50.05	48.80	50.05	1,922	+3.05(+6.49%)
Jul 26, 2007	47.00	48.65	47.00	47.00	2,058	-3.38(-6.71%)
Jul 25, 2007	50.38	50.55	2.490	50.38	1,168	-1.12(-2.17%)
Jul 24, 2007	51.50	52.63	51.50	51.50	51,216	-1.60(-3.01%)
Jul 23, 2007	53.10	53.15	52.40	53.10	64,714	+1.10(+2.12%)
Jul 20, 2007	52.00	52.75	52.00	52.00	12,029	-0.70(-1.33%)
Jul 19, 2007	52.70	52.90	52.70	52.70	929	+1.80(+3.54%)
Jul 18, 2007	52.90	51.35	50.90	50.90	700	-2.00(-3.78%)
Jul 17, 2007	52.90	52.90	52.00	52.90	1,905	+4.28(+8.80%)
Jul 16, 2007	47.70	48.75	48.62	48.62	2,825	+0.92(+1.93%)
Jul 13, 2007	48.75	47.70	47.70	47.70	606	-1.05(-2.15%)
Jul 12, 2007	48.35	48.75	47.60	48.75	3,720	+0.40(+0.83%)
Jul 11, 2007	48.25	48.35	48.00	48.35	6,477	+0.10(+0.21%)
Jul 10, 2007	48.25	48.25	48.25	48.25	100	-1.55(-3.11%)
Jul 09, 2007	49.80	49.80	49.70	49.80	225	+0.40(+0.81%)
Jul 06, 2007	49.40	49.40	49.40	49.40	1,334	+1.30(+2.70%)
Jul 05, 2007	48.10	48.10	48.10	48.10	255	-1.65(-3.32%)
Jul 03, 2007	49.75	49.75	49.25	49.75	1,599	+2.60(+5.51%)
Jul 02, 2007	47.15	47.15	47.15	47.15	0	+0.00(+0.00%)
Jun 29, 2007	47.15	48.10	47.15	47.15	2,560	-1.12(-2.32%)
Jun 28, 2007	48.27	48.27	48.27	48.27	0	+0.00(+0.00%)
Jun 27, 2007	48.27	48.27	47.69	48.27	500	+0.52(+1.09%)
Jun 26, 2007	47.75	47.99	47.66	47.75	400	-1.05(-2.15%)
Jun 25, 2007	48.80	48.80	48.80	48.80	153	-1.55(-3.08%)
Jun 22, 2007	49.00	50.35	50.35	50.35	417	+1.35(+2.76%)
Jun 21, 2007	49.00	49.00	49.00	49.00	0	+0.00(+0.00%)
Jun 20, 2007	49.00	50.50	49.75	49.00	1,403	+0.00(+0.00%)
Jun 19, 2007	49.00	49.70	49.70	49.00	274	+0.00(+0.00%)
Jun 18, 2007	49.00	49.70	48.90	49.00	2,582	+0.00(+0.00%)
Jun 15, 2007	49.00	48.45	47.85	49.00	8,912	+0.00(+0.00%)
Jun 14, 2007	49.00	48.70	48.45	49.00	367	+0.00(+0.00%)
Jun 13, 2007	49.00	48.05	47.40	49.00	732	+0.00(+0.00%)
Jun 12, 2007	49.00	47.30	47.00	49.00	2,271	+0.00(+0.00%)
Jun 11, 2007	49.00	49.00	49.00	49.00	0	+0.00(+0.00%)
Jun 08, 2007	49.00	49.00	48.55	49.00	3,525	-0.30(-0.61%)
Jun 07, 2007	49.30	49.70	49.30	49.30	1,420	-1.70(-3.33%)
Jun 06, 2007	51.00	51.00	51.00	51.00	300	+0.25(+0.49%)
Jun 05, 2007	50.75	51.10	50.75	50.75	2,143	+0.35(+0.69%)
Jun 04, 2007	50.40	51.15	50.40	50.40	2,092	+0.15(+0.30%)
Jun 01, 2007	50.25	50.25	50.25	50.25	1,470	-0.55(-1.08%)
May 31, 2007	50.80	50.80	50.20	50.80	1,436	-0.35(-0.68%)
May 30, 2007	51.15	51.15	51.15	51.15	0	+0.00(+0.00%)
May 29, 2007	51.15	51.15	51.15	51.15	0	+0.00(+0.00%)
May 25, 2007	51.15	51.15	51.15	51.15	168	-0.38(-0.74%)
May 24, 2007	52.30	51.53	51.20	51.53	433	-0.77(-1.47%)
May 23, 2007	52.30	52.30	52.30	52.30	308	+2.45(+4.91%)
May 22, 2007	49.85	49.85	49.85	49.85	0	+0.00(+0.00%)
May 21, 2007	49.85	49.85	49.85	49.85	225	-0.35(-0.70%)
May 18, 2007	50.20	50.50	50.20	50.20	1,100	-0.20(-0.40%)
May 17, 2007	50.40	50.40	50.35	50.40	6,600	-0.60(-1.18%)
May 16, 2007	51.00	51.00	51.00	51.00	100	+1.25(+2.51%)
May 15, 2007	49.75	50.35	49.25	49.75	1,269	-0.70(-1.39%)
May 14, 2007	50.45	50.45	50.25	50.45	233	-0.75(-1.46%)
May 11, 2007	51.20	51.20	51.20	51.20	170	+0.78(+1.55%)
May 10, 2007	50.42	51.05	50.42	50.42	3,000	-0.78(-1.52%)
May 09, 2007	51.20	51.20	51.20	51.20	3,120	+0.60(+1.19%)
May 08, 2007	50.60	51.10	50.60	50.60	1,076	-1.95(-3.71%)
May 07, 2007	52.55	52.55	51.85	52.55	1,329	+0.95(+1.84%)
May 04, 2007	51.60	52.30	51.60	51.60	421	-1.40(-2.64%)
May 03, 2007	53.00	53.00	53.00	53.00	0	+0.00(+0.00%)
May 02, 2007	53.00	53.00	52.40	53.00	2,175	+0.60(+1.15%)

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.