Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	57.20	57.52	53.50	53.63	19,827,820	-2.93(-5.18%)
Jul 30, 2007	55.11	56.95	54.04	56.56	13,347,809	+1.73(+3.16%)
Jul 27, 2007	56.65	57.50	54.25	54.83	11,965,999	-1.78(-3.14%)
Jul 26, 2007	57.80	58.40	55.00	56.61	13,467,313	-1.19(-2.06%)
Jul 25, 2007	57.63	58.50	57.00	57.80	9,608,379	+0.68(+1.19%)
Jul 24, 2007	57.00	58.60	55.80	57.12	15,098,480	+0.18(+0.32%)
Jul 23, 2007	57.75	58.05	56.82	56.94	8,442,030	-0.02(-0.04%)
Jul 20, 2007	59.50	59.75	56.87	56.96	21,948,808	+1.00(+1.79%)
Jul 19, 2007	57.61	57.86	55.50	55.96	23,122,396	-1.19(-2.09%)
Jul 18, 2007	56.21	57.59	55.67	57.15	14,880,298	+0.45(+0.79%)
Jul 17, 2007	54.45	57.14	54.41	56.70	17,601,088	+2.52(+4.65%)
Jul 16, 2007	54.72	54.79	53.71	54.18	7,897,191	-0.58(-1.06%)
Jul 13, 2007	54.35	55.06	53.33	54.76	11,716,257	+0.33(+0.61%)
Jul 12, 2007	52.30	54.56	51.65	54.43	13,144,193	+2.78(+5.38%)
Jul 11, 2007	52.00	52.39	51.52	51.65	7,860,526	+0.37(+0.72%)
Jul 10, 2007	51.22	52.15	50.39	51.28	10,556,221	+0.04(+0.08%)
Jul 09, 2007	49.80	51.90	49.70	51.24	11,927,101	+2.04(+4.15%)
Jul 06, 2007	48.25	49.20	48.16	49.20	5,245,187	+1.11(+2.31%)
Jul 05, 2007	47.63	48.11	47.22	48.09	6,905,382	+0.49(+1.03%)
Jul 03, 2007	48.08	48.17	47.14	47.60	4,756,556	-0.80(-1.65%)
Jul 02, 2007	48.51	48.65	48.01	48.40	5,337,132	-0.54(-1.10%)
Jun 29, 2007	49.04	49.61	48.61	48.94	7,627,661	+0.30(+0.62%)
Jun 28, 2007	48.31	49.18	48.07	48.64	6,594,956	+0.13(+0.27%)
Jun 27, 2007	47.03	48.65	47.03	48.51	6,775,467	+1.20(+2.54%)
Jun 26, 2007	47.63	48.00	47.00	47.31	7,142,528	+0.18(+0.38%)
Jun 25, 2007	47.35	47.97	46.89	47.13	6,254,868	-0.77(-1.61%)
Jun 22, 2007	48.42	48.90	47.53	47.90	8,403,759	-0.64(-1.32%)
Jun 21, 2007	46.50	48.60	46.48	48.54	12,697,592	+2.09(+4.50%)
Jun 20, 2007	47.75	48.00	46.30	46.45	8,367,700	-1.17(-2.46%)
Jun 19, 2007	47.20	47.95	47.07	47.62	7,326,600	+0.31(+0.66%)
Jun 18, 2007	46.66	47.60	46.40	47.31	10,429,600	+0.91(+1.96%)
Jun 15, 2007	45.45	46.49	44.88	46.40	11,834,500	+1.42(+3.16%)
Jun 14, 2007	44.23	45.09	44.09	44.98	5,424,900	+0.80(+1.81%)
Jun 13, 2007	44.23	44.72	43.71	44.18	6,218,700	+0.13(+0.30%)
Jun 12, 2007	44.57	44.86	43.95	44.05	8,387,100	-0.80(-1.78%)
Jun 11, 2007	44.01	45.23	43.93	44.85	9,126,741	+0.63(+1.42%)
Jun 08, 2007	43.01	44.26	42.95	44.22	7,254,565	+1.30(+3.03%)
Jun 07, 2007	43.61	44.28	42.88	42.92	9,794,546	-0.76(-1.74%)
Jun 06, 2007	43.40	43.88	42.86	43.68	6,823,456	+0.29(+0.67%)
Jun 05, 2007	43.53	43.98	42.84	43.39	6,588,384	-0.34(-0.78%)
Jun 04, 2007	41.92	44.00	41.86	43.73	13,299,550	+1.19(+2.80%)
Jun 01, 2007	43.80	44.00	42.50	42.54	9,577,824	-1.01(-2.32%)
May 31, 2007	43.34	43.99	43.15	43.55	7,425,582	+0.40(+0.93%)
May 30, 2007	41.57	43.25	41.50	43.15	9,019,471	+1.26(+3.01%)
May 29, 2007	41.84	42.31	41.69	41.89	4,726,717	-0.08(-0.19%)
May 25, 2007	42.09	42.30	41.67	41.97	4,289,435	-0.03(-0.07%)
May 24, 2007	42.99	43.13	41.78	42.00	9,510,675	-1.20(-2.78%)
May 23, 2007	43.65	43.96	43.15	43.20	6,151,383	-0.34(-0.78%)
May 22, 2007	43.72	43.84	42.57	43.54	14,808,415	-0.73(-1.65%)
May 21, 2007	44.26	44.85	44.00	44.27	4,978,702	+0.13(+0.29%)
May 18, 2007	44.13	44.20	43.30	44.14	5,589,507	+0.07(+0.16%)
May 17, 2007	44.16	44.50	43.75	44.07	5,708,525	-0.37(-0.83%)
May 16, 2007	44.27	44.82	43.74	44.44	5,889,458	+0.18(+0.41%)
May 15, 2007	44.62	45.00	44.00	44.26	6,151,274	-0.57(-1.27%)
May 14, 2007	45.10	45.48	44.65	44.83	5,625,681	-0.04(-0.09%)
May 11, 2007	44.58	44.92	44.10	44.87	5,494,846	+0.77(+1.75%)
May 10, 2007	44.75	44.91	43.64	44.10	6,223,854	-0.93(-2.07%)
May 09, 2007	44.28	45.22	44.28	45.03	6,600,000	+0.64(+1.44%)
May 08, 2007	43.76	44.60	43.60	44.39	4,584,433	+0.43(+0.98%)
May 07, 2007	44.29	44.69	43.81	43.96	4,965,580	-0.19(-0.43%)
May 04, 2007	43.84	44.31	43.65	44.15	5,694,637	+0.37(+0.85%)
May 03, 2007	42.75	43.99	42.75	43.78	7,995,969	+1.28(+3.01%)
May 02, 2007	42.66	42.90	42.36	42.50	7,552,855	-0.22(-0.51%)

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.