Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	49.57	49.68	48.51	48.53	2,408,371	-0.57(-1.17%)
Jul 30, 2007	47.94	49.27	47.27	49.10	3,126,593	+1.94(+4.10%)
Jul 27, 2007	48.39	48.55	47.13	47.16	2,171,482	-1.36(-2.81%)
Jul 26, 2007	49.06	49.18	47.84	48.53	2,508,725	-0.72(-1.47%)
Jul 25, 2007	49.86	50.14	48.86	49.25	2,724,010	-0.62(-1.24%)
Jul 24, 2007	50.08	50.87	49.76	49.87	2,083,334	-0.42(-0.84%)
Jul 23, 2007	47.79	50.55	47.79	50.29	2,073,470	+1.08(+2.20%)
Jul 20, 2007	50.32	50.32	49.09	49.21	2,815,637	-1.08(-2.15%)
Jul 19, 2007	50.67	50.99	50.28	50.29	2,054,527	-0.45(-0.89%)
Jul 18, 2007	50.79	51.38	50.29	50.74	1,962,900	+0.25(+0.50%)
Jul 17, 2007	50.95	50.95	50.28	50.49	1,614,590	-0.17(-0.33%)
Jul 16, 2007	50.64	50.85	50.39	50.66	1,325,024	+0.02(+0.04%)
Jul 13, 2007	50.98	51.03	50.35	50.64	1,467,648	-0.50(-0.97%)
Jul 12, 2007	50.51	51.25	50.36	51.14	1,730,694	+0.62(+1.23%)
Jul 11, 2007	50.13	50.79	50.11	50.52	1,586,070	+0.53(+1.05%)
Jul 10, 2007	50.31	51.36	49.99	49.99	2,032,924	-0.83(-1.63%)
Jul 09, 2007	51.17	51.31	50.73	50.82	1,310,019	-0.19(-0.37%)
Jul 06, 2007	50.62	51.40	50.38	51.01	1,751,126	+0.19(+0.37%)
Jul 05, 2007	51.72	51.72	50.06	50.82	1,537,543	+0.55(+1.08%)
Jul 03, 2007	50.86	51.13	50.23	50.27	919,567	-0.35(-0.69%)
Jul 02, 2007	49.07	50.77	48.93	50.62	2,128,382	+1.55(+3.16%)
Jun 29, 2007	49.58	50.04	48.79	49.07	1,826,365	-0.51(-1.02%)
Jun 28, 2007	49.62	49.99	49.23	49.58	1,977,693	-0.05(-0.09%)
Jun 27, 2007	49.07	49.71	48.10	49.62	1,750,594	+0.55(+1.13%)
Jun 26, 2007	49.64	49.54	48.72	49.07	2,465,837	-0.15(-0.31%)
Jun 25, 2007	49.79	50.29	49.17	49.22	2,310,359	-0.56(-1.13%)
Jun 22, 2007	50.38	50.63	49.77	49.78	3,717,964	-1.01(-1.98%)
Jun 21, 2007	50.70	51.18	50.17	50.79	2,046,226	+0.09(+0.19%)
Jun 20, 2007	52.16	52.33	50.68	50.70	2,086,346	-1.27(-2.44%)
Jun 19, 2007	51.71	52.10	51.59	51.96	2,570,660	+0.64(+1.24%)
Jun 18, 2007	52.17	52.17	51.26	51.33	1,605,758	+0.15(+0.29%)
Jun 15, 2007	51.68	51.68	50.65	51.17	2,675,376	+0.52(+1.02%)
Jun 14, 2007	50.59	50.88	50.25	50.66	2,264,279	+0.08(+0.15%)
Jun 13, 2007	51.17	51.40	49.88	50.58	3,946,659	-0.55(-1.07%)
Jun 12, 2007	51.10	51.66	51.06	51.13	2,325,045	-0.35(-0.68%)
Jun 11, 2007	51.59	51.97	51.33	51.48	2,071,065	-0.11(-0.22%)
Jun 08, 2007	51.17	51.59	50.96	51.59	2,151,049	+0.17(+0.33%)
Jun 07, 2007	52.00	52.58	51.21	51.42	2,929,608	-0.96(-1.83%)
Jun 06, 2007	53.08	53.26	52.11	52.38	3,557,532	-0.30(-0.57%)
Jun 05, 2007	52.66	53.44	52.35	52.68	2,827,514	+35.13(+200.23%)
Jun 04, 2007	17.59	18.05	17.52	17.55	2,522,452	-0.05(-0.27%)
Jun 01, 2007	17.50	17.61	17.49	17.59	1,826,471	+0.09(+0.52%)
May 31, 2007	17.46	17.61	17.44	17.50	2,709,856	+0.02(+0.10%)
May 30, 2007	17.47	17.55	17.46	17.48	2,765,583	-0.16(-0.91%)
May 29, 2007	17.18	17.69	17.18	17.65	3,767,875	+0.41(+2.37%)
May 25, 2007	17.18	17.31	17.12	17.24	2,745,613	+0.21(+1.26%)
May 24, 2007	17.12	17.17	17.00	17.02	3,103,660	+0.02(+0.13%)
May 23, 2007	17.13	17.18	17.00	17.00	2,549,969	-0.08(-0.45%)
May 22, 2007	17.08	17.17	16.95	17.08	2,651,432	+0.00(+0.01%)
May 21, 2007	17.26	17.28	16.98	17.08	4,269,748	-0.33(-1.87%)
May 18, 2007	17.33	17.43	17.20	17.40	1,755,219	+0.10(+0.60%)
May 17, 2007	17.23	17.34	17.08	17.30	2,781,689	+0.10(+0.56%)
May 16, 2007	17.28	17.35	17.17	17.20	2,902,688	+0.10(+0.61%)
May 15, 2007	17.23	17.46	17.09	17.10	3,142,769	-0.07(-0.39%)
May 14, 2007	17.07	17.23	17.03	17.16	2,408,477	+0.09(+0.54%)
May 11, 2007	16.91	17.08	16.77	17.07	1,846,584	+0.19(+1.10%)
May 10, 2007	16.81	16.97	16.77	16.89	2,211,163	+0.01(+0.09%)
May 09, 2007	16.96	17.01	16.85	16.87	4,483,331	-0.20(-1.18%)
May 08, 2007	16.80	17.13	16.80	17.07	3,092,007	+0.22(+1.31%)
May 07, 2007	16.91	16.97	16.70	16.85	2,970,447	+0.05(+0.30%)
May 04, 2007	16.60	16.96	16.52	16.80	3,773,417	+0.26(+1.58%)
May 03, 2007	16.18	16.56	16.05	16.54	5,205,986	+0.47(+2.96%)
May 02, 2007	15.99	16.58	15.67	16.06	6,801,852	-0.14(-0.88%)

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.