Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	45.53	45.95	44.65	44.68	2,401,946	-0.79(-1.73%)
Jul 30, 2007	45.29	45.57	44.87	45.46	1,765,454	+0.11(+0.24%)
Jul 27, 2007	45.89	46.00	45.32	45.36	3,243,829	-0.58(-1.27%)
Jul 26, 2007	47.53	47.56	45.52	45.94	2,803,087	-2.12(-4.41%)
Jul 25, 2007	46.93	48.81	46.93	48.06	3,197,053	+1.89(+4.10%)
Jul 24, 2007	48.28	48.28	46.06	46.16	3,247,265	-2.64(-5.40%)
Jul 23, 2007	49.34	49.74	48.66	48.80	1,093,541	-0.52(-1.06%)
Jul 20, 2007	49.91	49.91	49.03	49.33	1,114,409	-0.56(-1.12%)
Jul 19, 2007	49.66	49.98	49.44	49.89	699,921	+0.55(+1.11%)
Jul 18, 2007	49.54	49.66	48.94	49.34	854,513	-0.25(-0.51%)
Jul 17, 2007	49.52	50.10	49.51	49.59	841,470	+0.17(+0.35%)
Jul 16, 2007	49.73	49.73	49.30	49.42	700,195	-0.35(-0.70%)
Jul 13, 2007	49.49	49.84	49.35	49.77	656,262	+0.16(+0.32%)
Jul 12, 2007	48.76	49.61	48.56	49.61	711,179	+1.05(+2.16%)
Jul 11, 2007	48.44	48.74	48.18	48.56	773,373	+0.06(+0.12%)
Jul 10, 2007	48.88	49.23	48.50	48.50	1,452,975	-0.52(-1.07%)
Jul 09, 2007	49.01	49.22	48.80	49.03	922,611	-0.01(-0.01%)
Jul 06, 2007	48.89	49.08	48.65	49.03	627,842	+0.01(+0.03%)
Jul 05, 2007	48.87	49.25	48.68	49.02	579,103	+0.06(+0.12%)
Jul 03, 2007	49.03	49.17	48.88	48.96	373,300	+0.15(+0.31%)
Jul 02, 2007	48.64	48.90	48.56	48.81	854,255	+0.39(+0.80%)
Jun 29, 2007	48.35	48.77	48.28	48.42	1,175,230	+0.23(+0.47%)
Jun 28, 2007	48.34	48.41	48.02	48.20	522,263	-0.15(-0.30%)
Jun 27, 2007	47.59	48.37	47.58	48.34	688,800	+0.57(+1.19%)
Jun 26, 2007	48.26	48.42	47.56	47.77	1,189,900	-0.34(-0.71%)
Jun 25, 2007	48.34	48.63	47.96	48.12	719,142	-0.26(-0.54%)
Jun 22, 2007	48.58	48.73	48.20	48.38	1,377,463	-0.20(-0.42%)
Jun 21, 2007	48.35	48.70	48.23	48.58	1,183,468	+0.12(+0.26%)
Jun 20, 2007	48.28	48.71	48.28	48.46	1,323,919	-0.12(-0.25%)
Jun 19, 2007	48.25	48.71	48.08	48.58	746,875	+0.05(+0.11%)
Jun 18, 2007	48.59	48.68	48.43	48.53	577,867	-0.04(-0.09%)
Jun 15, 2007	48.69	48.79	48.47	48.57	1,161,089	+0.18(+0.38%)
Jun 14, 2007	48.20	48.48	48.04	48.39	1,079,125	+0.20(+0.41%)
Jun 13, 2007	47.68	48.20	47.46	48.20	1,271,610	+0.63(+1.32%)
Jun 12, 2007	47.82	48.29	47.48	47.57	1,492,103	-0.44(-0.91%)
Jun 11, 2007	47.82	48.15	47.61	48.01	1,140,221	+0.20(+0.41%)
Jun 08, 2007	46.83	47.82	46.76	47.81	1,181,271	+0.82(+1.75%)
Jun 07, 2007	47.42	47.53	46.99	46.99	1,039,996	-0.47(-1.00%)
Jun 06, 2007	47.64	47.65	47.23	47.46	1,005,124	-0.28(-0.60%)
Jun 05, 2007	47.23	47.77	47.02	47.74	1,097,042	+0.42(+0.88%)
Jun 04, 2007	47.31	47.40	46.98	47.33	1,090,246	-0.32(-0.67%)
Jun 01, 2007	47.34	47.94	47.30	47.65	988,649	+0.11(+0.23%)
May 31, 2007	47.64	47.66	47.18	47.54	1,072,398	+0.42(+0.90%)
May 30, 2007	46.62	47.27	46.27	47.12	1,800,739	+0.56(+1.20%)
May 29, 2007	46.82	46.87	46.35	46.56	703,079	-0.22(-0.47%)
May 25, 2007	46.30	46.85	46.04	46.78	695,390	+0.74(+1.60%)
May 24, 2007	46.51	46.80	45.97	46.04	1,043,841	-0.60(-1.28%)
May 23, 2007	46.72	46.90	46.57	46.64	901,879	-0.09(-0.20%)
May 22, 2007	46.57	46.78	46.15	46.73	646,239	+0.31(+0.66%)
May 21, 2007	46.43	46.57	45.90	46.43	1,512,011	-0.23(-0.48%)
May 18, 2007	46.62	46.75	46.38	46.65	678,366	+0.04(+0.08%)
May 17, 2007	47.02	47.05	46.54	46.62	779,826	-0.50(-1.07%)
May 16, 2007	46.88	47.13	46.61	47.12	671,501	+0.17(+0.37%)
May 15, 2007	46.94	47.16	46.72	46.94	1,007,458	-0.04(-0.08%)
May 14, 2007	46.90	47.05	46.75	46.98	1,051,117	+0.08(+0.17%)
May 11, 2007	46.62	47.24	46.48	46.90	1,652,050	+0.28(+0.61%)
May 10, 2007	46.33	47.26	45.98	46.62	2,354,031	+0.05(+0.11%)
May 09, 2007	45.39	46.62	45.32	46.56	1,385,976	+0.99(+2.17%)
May 08, 2007	45.89	45.89	45.49	45.57	878,128	-0.39(-0.84%)
May 07, 2007	45.89	46.05	45.81	45.96	989,472	+0.17(+0.37%)
May 04, 2007	45.89	45.90	45.63	45.79	1,167,542	-0.05(-0.11%)
May 03, 2007	46.03	46.11	45.41	45.84	1,521,347	+0.35(+0.77%)
May 02, 2007	45.23	45.70	45.19	45.49	2,661,546	+0.13(+0.29%)

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.