Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	44.33	44.33	43.53	43.57	221,151	-0.57(-1.30%)
Jul 30, 2007	43.72	44.21	43.35	44.14	248,868	+0.33(+0.75%)
Jul 27, 2007	45.21	45.21	43.77	43.81	252,999	-1.36(-3.02%)
Jul 26, 2007	45.44	45.81	44.57	45.18	370,572	-0.41(-0.90%)
Jul 25, 2007	45.80	46.20	45.55	45.58	274,256	-0.12(-0.26%)
Jul 24, 2007	45.70	45.87	45.39	45.70	321,382	-0.03(-0.06%)
Jul 23, 2007	45.67	46.02	45.61	45.73	266,842	+0.13(+0.28%)
Jul 20, 2007	45.80	45.94	45.55	45.60	270,804	-0.28(-0.61%)
Jul 19, 2007	45.87	46.31	45.74	45.88	222,221	+0.18(+0.40%)
Jul 18, 2007	45.41	45.70	45.38	45.70	204,705	+0.17(+0.38%)
Jul 17, 2007	45.71	46.02	45.48	45.53	197,709	-0.27(-0.60%)
Jul 16, 2007	45.95	46.02	45.78	45.80	189,922	-0.18(-0.40%)
Jul 13, 2007	45.69	46.19	45.63	45.98	128,410	+0.15(+0.34%)
Jul 12, 2007	45.34	46.04	45.11	45.83	454,262	+0.72(+1.59%)
Jul 11, 2007	45.14	45.64	44.76	45.11	226,098	+0.40(+0.90%)
Jul 10, 2007	47.51	47.51	44.38	44.71	1,247,010	-3.69(-7.63%)
Jul 09, 2007	49.03	49.11	48.14	48.40	125,501	-0.60(-1.23%)
Jul 06, 2007	48.16	49.01	47.99	49.01	142,645	+0.75(+1.55%)
Jul 05, 2007	48.16	48.41	48.09	48.26	123,029	+0.25(+0.53%)
Jul 03, 2007	48.03	48.22	47.79	48.00	81,213	-0.01(-0.02%)
Jul 02, 2007	47.98	48.47	47.80	48.01	138,986	+0.06(+0.13%)
Jun 29, 2007	48.60	48.60	47.44	47.95	198,417	-0.47(-0.98%)
Jun 28, 2007	47.70	48.61	47.67	48.42	125,330	+0.65(+1.35%)
Jun 27, 2007	47.46	47.80	47.32	47.78	101,158	+0.13(+0.27%)
Jun 26, 2007	47.86	47.94	47.45	47.65	131,603	-0.03(-0.06%)
Jun 25, 2007	47.66	48.20	47.65	47.68	134,988	+0.00(+0.00%)
Jun 22, 2007	48.15	48.20	47.67	47.68	276,256	-0.61(-1.26%)
Jun 21, 2007	48.27	48.36	48.08	48.29	134,773	-0.07(-0.15%)
Jun 20, 2007	48.23	48.76	48.09	48.36	144,884	+0.07(+0.15%)
Jun 19, 2007	48.53	48.63	48.23	48.29	152,359	-0.34(-0.69%)
Jun 18, 2007	48.58	48.77	48.42	48.62	85,743	+0.22(+0.45%)
Jun 15, 2007	48.70	49.02	48.31	48.40	230,077	-0.07(-0.15%)
Jun 14, 2007	48.10	48.51	47.80	48.48	88,601	+0.34(+0.70%)
Jun 13, 2007	47.78	48.20	47.59	48.14	104,211	+0.43(+0.90%)
Jun 12, 2007	47.86	48.02	47.60	47.71	82,885	-0.29(-0.61%)
Jun 11, 2007	48.23	48.23	47.79	48.00	117,755	-0.36(-0.75%)
Jun 08, 2007	47.95	48.38	47.84	48.37	126,316	+0.46(+0.97%)
Jun 07, 2007	48.18	48.24	47.90	47.90	195,480	-0.31(-0.64%)
Jun 06, 2007	48.21	48.35	48.09	48.21	103,189	-0.16(-0.34%)
Jun 05, 2007	48.45	48.63	47.98	48.38	182,506	-0.12(-0.24%)
Jun 04, 2007	47.85	48.60	47.85	48.50	233,255	+0.41(+0.85%)
Jun 01, 2007	47.73	48.41	47.63	48.09	166,500	+0.42(+0.88%)
May 31, 2007	47.31	47.82	47.22	47.67	413,865	+0.45(+0.96%)
May 30, 2007	46.78	47.36	46.78	47.21	365,340	+0.26(+0.56%)
May 29, 2007	47.00	47.18	46.76	46.95	120,409	+0.10(+0.21%)
May 25, 2007	46.71	47.00	46.54	46.85	151,961	+0.21(+0.45%)
May 24, 2007	46.42	46.79	46.33	46.64	187,309	+0.17(+0.37%)
May 23, 2007	46.36	46.78	46.28	46.47	1,661,393	+0.07(+0.16%)
May 22, 2007	45.93	46.53	45.88	46.39	328,007	+0.37(+0.81%)
May 21, 2007	46.11	46.38	45.92	46.02	106,960	-0.20(-0.43%)
May 18, 2007	46.39	46.39	46.11	46.22	148,009	-0.10(-0.22%)
May 17, 2007	45.99	46.39	45.94	46.32	203,587	+0.15(+0.32%)
May 16, 2007	46.10	46.39	45.81	46.18	255,358	+0.13(+0.28%)
May 15, 2007	46.18	46.33	46.04	46.05	261,653	-0.13(-0.28%)
May 14, 2007	46.17	46.31	45.96	46.18	168,761	-0.07(-0.16%)
May 11, 2007	46.29	46.54	45.83	46.25	129,605	+0.02(+0.04%)
May 10, 2007	46.30	46.54	46.08	46.23	238,414	-0.18(-0.39%)
May 09, 2007	46.00	46.42	45.61	46.41	220,038	+0.00(+0.00%)
May 08, 2007	46.18	46.44	46.12	46.41	81,501	+0.14(+0.29%)
May 07, 2007	46.06	46.56	46.06	46.28	73,569	+0.10(+0.22%)
May 04, 2007	46.37	46.37	45.95	46.18	112,100	-0.07(-0.16%)
May 03, 2007	46.78	46.78	46.15	46.25	145,039	-0.42(-0.90%)
May 02, 2007	44.91	46.93	44.78	46.67	278,658	+1.65(+3.66%)

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.