Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	45.92	46.39	45.32	45.38	295,179	-0.53(-1.16%)
Jul 30, 2007	45.27	46.09	44.89	45.92	461,414	+0.88(+1.96%)
Jul 27, 2007	46.28	46.78	44.99	45.04	603,395	-1.22(-2.63%)
Jul 26, 2007	46.07	47.76	45.77	46.25	1,004,278	-0.53(-1.14%)
Jul 25, 2007	49.72	49.72	45.71	46.79	1,095,530	+0.72(+1.57%)
Jul 24, 2007	43.54	47.90	40.18	46.06	1,042,476	-0.38(-0.81%)
Jul 23, 2007	46.76	47.40	46.31	46.44	371,981	-0.11(-0.23%)
Jul 20, 2007	47.02	47.28	46.50	46.55	330,852	-0.48(-1.01%)
Jul 19, 2007	46.20	47.12	46.20	47.02	434,836	+0.28(+0.59%)
Jul 18, 2007	46.99	46.99	46.12	46.75	288,685	-0.39(-0.82%)
Jul 17, 2007	47.02	47.22	46.84	47.13	203,119	+0.03(+0.06%)
Jul 16, 2007	47.00	47.25	46.72	47.10	229,191	+0.00(+0.00%)
Jul 13, 2007	46.71	47.12	46.59	47.10	119,749	+0.23(+0.49%)
Jul 12, 2007	46.05	46.91	46.04	46.88	326,000	+0.89(+1.94%)
Jul 11, 2007	46.01	46.28	45.81	45.99	192,407	-0.22(-0.47%)
Jul 10, 2007	46.62	46.78	46.07	46.20	246,673	-0.44(-0.93%)
Jul 09, 2007	46.61	46.69	46.41	46.64	113,079	+0.25(+0.53%)
Jul 06, 2007	46.08	46.46	45.80	46.39	178,057	+0.20(+0.43%)
Jul 05, 2007	46.08	46.39	45.87	46.19	289,116	+0.26(+0.56%)
Jul 03, 2007	45.57	46.01	45.48	45.94	137,029	+0.53(+1.18%)
Jul 02, 2007	45.21	45.56	45.03	45.40	246,269	+0.43(+0.95%)
Jun 29, 2007	45.18	45.36	44.60	44.98	461,313	-0.21(-0.46%)
Jun 28, 2007	45.12	45.55	44.88	45.18	147,337	+0.16(+0.35%)
Jun 27, 2007	44.21	45.04	44.21	45.03	160,373	+0.49(+1.11%)
Jun 26, 2007	44.88	45.15	44.28	44.53	682,319	-0.30(-0.66%)
Jun 25, 2007	45.20	45.52	44.70	44.83	230,606	-0.24(-0.53%)
Jun 22, 2007	45.27	45.38	44.85	45.06	330,750	-0.18(-0.39%)
Jun 21, 2007	45.20	45.42	44.57	45.24	257,082	-0.14(-0.31%)
Jun 20, 2007	44.99	46.01	44.99	45.38	601,475	+0.57(+1.28%)
Jun 19, 2007	44.66	45.01	44.37	44.81	122,174	+0.07(+0.15%)
Jun 18, 2007	44.76	44.98	44.68	44.74	278,809	-0.11(-0.24%)
Jun 15, 2007	44.93	45.29	44.59	44.85	418,466	+0.32(+0.71%)
Jun 14, 2007	43.89	44.65	43.80	44.53	390,777	+0.76(+1.74%)
Jun 13, 2007	43.10	43.84	43.10	43.77	265,874	+0.82(+1.91%)
Jun 12, 2007	42.95	43.21	42.68	42.95	236,164	-0.08(-0.18%)
Jun 11, 2007	43.02	43.17	42.69	43.03	260,417	-0.01(-0.02%)
Jun 08, 2007	42.43	43.05	42.25	43.04	175,935	+0.61(+1.45%)
Jun 07, 2007	43.34	43.37	42.40	42.42	252,838	-0.96(-2.21%)
Jun 06, 2007	43.73	43.73	43.21	43.38	307,508	-0.45(-1.02%)
Jun 05, 2007	43.70	43.90	43.59	43.83	215,043	+0.08(+0.18%)
Jun 04, 2007	43.47	43.88	43.42	43.75	330,852	+0.35(+0.80%)
Jun 01, 2007	43.45	43.48	43.17	43.40	238,387	+0.17(+0.39%)
May 31, 2007	43.94	43.94	43.01	43.23	262,782	+0.16(+0.37%)
May 30, 2007	42.35	43.08	42.34	43.08	290,935	+0.62(+1.47%)
May 29, 2007	42.70	42.78	42.43	42.45	173,207	-0.23(-0.53%)
May 25, 2007	42.20	42.72	42.07	42.68	158,655	+0.53(+1.27%)
May 24, 2007	43.42	43.54	42.14	42.15	419,779	-0.99(-2.29%)
May 23, 2007	42.51	43.23	42.39	43.14	278,505	+0.65(+1.54%)
May 22, 2007	42.20	42.50	42.03	42.48	292,855	+0.33(+0.77%)
May 21, 2007	42.25	42.60	42.12	42.16	313,167	-0.07(-0.16%)
May 18, 2007	41.88	42.39	41.81	42.22	210,698	+0.41(+0.97%)
May 17, 2007	41.81	42.11	41.74	41.82	198,066	-0.43(-1.01%)
May 16, 2007	41.93	42.25	41.75	42.24	205,746	+0.30(+0.71%)
May 15, 2007	42.06	42.33	41.62	41.95	294,472	-0.11(-0.26%)
May 14, 2007	42.24	42.30	41.99	42.06	123,791	-0.11(-0.26%)
May 11, 2007	42.20	42.23	41.88	42.17	173,510	+0.15(+0.35%)
May 10, 2007	42.17	42.18	41.55	42.02	215,953	-0.40(-0.93%)
May 09, 2007	41.63	42.46	41.56	42.41	207,060	+0.66(+1.59%)
May 08, 2007	41.71	41.81	41.23	41.75	176,238	-0.28(-0.66%)
May 07, 2007	42.07	42.17	41.60	42.03	348,839	-0.04(-0.09%)
May 04, 2007	42.12	42.19	41.73	42.07	253,646	-0.05(-0.12%)
May 03, 2007	42.46	42.47	41.96	42.12	219,490	-0.38(-0.89%)
May 02, 2007	41.56	42.61	41.51	42.49	234,041	+0.95(+2.29%)

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.