Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	56.37	58.08	56.58	56.97	6,117,397	+0.60(+1.07%)
Jul 30, 2007	55.12	57.05	54.28	56.37	6,349,843	+1.65(+3.01%)
Jul 27, 2007	53.94	54.90	53.38	54.73	4,463,910	+0.63(+1.16%)
Jul 26, 2007	54.88	55.48	52.74	54.10	7,355,329	-1.48(-2.66%)
Jul 25, 2007	54.26	56.90	53.82	55.58	7,865,174	+1.76(+3.26%)
Jul 24, 2007	53.43	54.66	52.91	53.82	3,706,628	-0.24(-0.43%)
Jul 23, 2007	55.30	55.41	53.94	54.05	4,183,945	-0.64(-1.17%)
Jul 20, 2007	54.62	54.84	53.68	54.69	4,798,321	-0.23(-0.43%)
Jul 19, 2007	54.73	55.68	54.60	54.93	4,359,927	+0.37(+0.67%)
Jul 18, 2007	53.56	54.71	53.15	54.56	4,545,235	+0.59(+1.10%)
Jul 17, 2007	53.06	54.52	53.05	53.97	4,546,376	+0.88(+1.66%)
Jul 16, 2007	53.15	54.03	52.77	53.09	2,799,419	+0.06(+0.11%)
Jul 13, 2007	52.26	53.48	52.26	53.03	4,193,179	+0.93(+1.79%)
Jul 12, 2007	52.23	52.56	51.65	52.10	2,932,039	+0.51(+0.99%)
Jul 11, 2007	50.51	51.60	50.42	51.59	3,863,750	+0.98(+1.94%)
Jul 10, 2007	52.45	52.28	50.61	50.61	4,490,878	-1.81(-3.45%)
Jul 09, 2007	52.73	53.21	51.80	52.42	3,521,832	-0.15(-0.29%)
Jul 06, 2007	50.93	53.00	51.40	52.57	5,879,546	+1.24(+2.42%)
Jul 05, 2007	50.74	51.36	50.42	51.33	3,864,362	+1.28(+2.56%)
Jul 03, 2007	50.27	50.74	49.84	50.05	1,556,679	-0.22(-0.43%)
Jul 02, 2007	50.82	50.82	49.34	50.26	3,611,220	+0.38(+0.76%)
Jun 29, 2007	48.94	50.93	48.94	49.88	7,366,324	+1.23(+2.54%)
Jun 28, 2007	47.30	48.91	47.07	48.65	5,031,449	+1.09(+2.29%)
Jun 27, 2007	47.39	47.77	46.52	47.56	4,105,529	-0.13(-0.27%)
Jun 26, 2007	48.79	48.97	47.57	47.69	3,665,432	-1.10(-2.26%)
Jun 25, 2007	48.97	48.88	47.88	48.79	5,394,158	-0.08(-0.17%)
Jun 22, 2007	49.21	49.86	48.73	48.88	5,705,501	-0.33(-0.66%)
Jun 21, 2007	49.50	49.50	48.73	49.20	5,332,832	-0.46(-0.93%)
Jun 20, 2007	49.72	50.06	49.33	49.67	4,680,298	-0.48(-0.95%)
Jun 19, 2007	49.33	50.28	49.17	50.14	3,281,201	+0.66(+1.33%)
Jun 18, 2007	50.31	50.54	49.30	49.48	4,360,846	-0.65(-1.30%)
Jun 15, 2007	51.46	51.65	50.11	50.14	4,723,178	+0.13(+0.26%)
Jun 14, 2007	50.79	50.79	49.99	50.01	4,276,312	-0.59(-1.16%)
Jun 13, 2007	51.85	51.85	49.91	50.59	6,353,212	-0.59(-1.15%)
Jun 12, 2007	52.24	52.25	50.97	51.18	6,428,251	-1.35(-2.56%)
Jun 11, 2007	52.15	53.25	51.66	52.53	4,001,156	+0.38(+0.73%)
Jun 08, 2007	50.93	52.81	50.94	52.15	4,487,590	+0.88(+1.72%)
Jun 07, 2007	52.25	53.41	50.88	51.27	5,584,330	-1.35(-2.56%)
Jun 06, 2007	53.29	53.29	51.91	52.61	3,578,708	-0.67(-1.26%)
Jun 05, 2007	52.78	53.96	52.55	53.28	6,274,365	+0.50(+0.95%)
Jun 04, 2007	51.83	52.83	51.78	52.78	5,608,333	+0.35(+0.66%)
Jun 01, 2007	50.95	52.50	50.95	52.44	6,413,549	+1.49(+2.92%)
May 31, 2007	50.49	50.95	50.12	50.95	4,067,381	+0.72(+1.44%)
May 30, 2007	48.68	50.48	49.17	50.22	4,502,042	+0.18(+0.37%)
May 29, 2007	50.16	50.86	49.46	50.04	4,388,061	+0.03(+0.07%)
May 25, 2007	50.90	50.85	49.09	50.01	7,298,029	-0.79(-1.56%)
May 24, 2007	52.29	52.53	50.38	50.80	6,368,710	-1.51(-2.88%)
May 23, 2007	52.89	52.89	51.93	52.30	4,210,693	-0.06(-0.11%)
May 22, 2007	51.82	52.89	51.88	52.36	11,220,073	+2.79(+5.64%)
May 21, 2007	50.15	50.15	49.37	49.57	5,503,090	-0.52(-1.03%)
May 18, 2007	50.82	51.08	49.79	50.08	3,962,445	-0.57(-1.13%)
May 17, 2007	50.45	51.25	50.12	50.66	4,469,723	+0.15(+0.30%)
May 16, 2007	51.16	51.62	50.33	50.51	4,763,071	-0.40(-0.80%)
May 15, 2007	51.74	52.40	50.76	50.91	5,104,764	-0.19(-0.37%)
May 14, 2007	51.98	52.37	50.90	51.10	4,410,923	-0.82(-1.57%)
May 11, 2007	50.80	52.14	50.70	51.92	4,502,109	+1.51(+2.99%)
May 10, 2007	51.51	51.91	50.28	50.41	4,901,788	-0.99(-1.92%)
May 09, 2007	52.17	52.17	50.80	51.40	5,321,350	-0.27(-0.53%)
May 08, 2007	53.09	53.37	51.50	51.67	8,267,838	-0.72(-1.38%)
May 07, 2007	53.42	53.92	51.81	52.40	6,487,014	-1.03(-1.92%)
May 04, 2007	54.94	55.57	53.05	53.42	6,663,033	-1.52(-2.76%)
May 03, 2007	55.15	56.20	54.04	54.94	10,069,666	-2.88(-4.98%)
May 02, 2007	55.91	58.04	55.91	57.82	4,849,417	+1.91(+3.41%)

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.