Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	36.29	38.21	33.12	34.55	17,906,774	-6.06(-14.92%)
Jul 30, 2007	41.51	41.61	38.84	40.61	6,755,127	-0.94(-2.26%)
Jul 27, 2007	42.85	43.26	41.52	41.55	6,493,445	-1.35(-3.15%)
Jul 26, 2007	43.03	44.12	41.56	42.90	9,129,794	-1.64(-3.67%)
Jul 25, 2007	42.90	44.63	42.75	44.53	8,750,664	+0.50(+1.14%)
Jul 24, 2007	46.44	46.64	43.31	44.03	6,506,165	-2.97(-6.31%)
Jul 23, 2007	47.89	48.11	46.60	47.00	5,007,954	-0.80(-1.68%)
Jul 20, 2007	49.87	49.94	46.78	47.80	7,079,003	-2.07(-4.16%)
Jul 19, 2007	48.93	50.74	48.35	49.88	5,402,308	-0.17(-0.34%)
Jul 18, 2007	48.88	50.73	48.88	50.05	4,186,988	-0.55(-1.08%)
Jul 17, 2007	50.67	50.75	50.32	50.59	2,571,314	-0.13(-0.25%)
Jul 16, 2007	50.72	50.94	50.58	50.72	1,198,534	-0.21(-0.40%)
Jul 13, 2007	50.98	51.19	50.60	50.92	2,170,064	-0.04(-0.09%)
Jul 12, 2007	50.57	51.07	50.34	50.97	2,302,658	+0.51(+1.01%)
Jul 11, 2007	50.82	50.82	49.67	50.46	2,887,413	+0.40(+0.80%)
Jul 10, 2007	51.22	51.34	49.88	50.06	3,553,068	-1.73(-3.35%)
Jul 09, 2007	51.79	52.25	51.41	51.79	2,425,964	+0.14(+0.28%)
Jul 06, 2007	50.12	51.65	49.91	51.65	2,746,092	+1.57(+3.14%)
Jul 05, 2007	49.65	50.66	49.65	50.07	2,220,080	-0.33(-0.66%)
Jul 03, 2007	51.00	51.20	50.19	50.41	1,419,034	-0.80(-1.55%)
Jul 02, 2007	51.21	51.48	50.85	51.20	1,558,349	+0.38(+0.76%)
Jun 29, 2007	51.68	51.25	50.42	50.82	3,152,713	-0.87(-1.68%)
Jun 28, 2007	51.75	52.18	51.44	51.68	1,664,417	-0.06(-0.12%)
Jun 27, 2007	51.84	51.83	50.74	51.75	2,895,594	-0.09(-0.17%)
Jun 26, 2007	53.06	53.06	51.78	51.84	2,748,488	-0.58(-1.11%)
Jun 25, 2007	53.13	53.34	51.70	52.42	3,779,060	-0.71(-1.35%)
Jun 22, 2007	53.84	53.94	53.04	53.13	2,973,236	-0.79(-1.46%)
Jun 21, 2007	53.42	54.13	52.72	53.92	2,652,213	+0.50(+0.94%)
Jun 20, 2007	55.16	55.23	53.21	53.42	3,973,676	-1.64(-2.99%)
Jun 19, 2007	55.08	55.33	54.80	55.06	1,096,109	-0.16(-0.29%)
Jun 18, 2007	55.41	55.55	55.14	55.22	1,003,573	-0.11(-0.19%)
Jun 15, 2007	55.45	55.97	55.10	55.33	2,059,065	+0.05(+0.10%)
Jun 14, 2007	54.52	55.48	54.29	55.28	1,883,840	+0.66(+1.21%)
Jun 13, 2007	55.28	55.28	53.53	54.61	4,065,317	-0.45(-0.81%)
Jun 12, 2007	55.86	56.25	55.01	55.06	2,077,863	-1.31(-2.33%)
Jun 11, 2007	55.95	56.70	55.78	56.38	1,524,649	+0.38(+0.69%)
Jun 08, 2007	55.50	56.13	54.61	55.99	2,332,086	+0.65(+1.18%)
Jun 07, 2007	57.64	57.95	55.34	55.34	3,205,526	-2.16(-3.76%)
Jun 06, 2007	57.73	57.73	56.58	57.50	1,483,485	-0.34(-0.59%)
Jun 05, 2007	58.24	58.28	57.55	57.84	1,689,369	-0.47(-0.81%)
Jun 04, 2007	58.23	58.87	58.13	58.31	1,804,172	+0.09(+0.15%)
Jun 01, 2007	58.10	58.41	57.22	58.23	1,847,333	+0.13(+0.23%)
May 31, 2007	58.98	59.43	57.86	58.09	1,532,270	-0.67(-1.14%)
May 30, 2007	58.32	58.88	58.20	58.76	2,188,721	-0.27(-0.45%)
May 29, 2007	58.51	59.09	58.59	59.03	648,870	+0.30(+0.52%)
May 25, 2007	58.39	58.84	58.18	58.73	627,399	+0.46(+0.78%)
May 24, 2007	59.39	59.86	58.23	58.27	1,513,025	-1.19(-2.00%)
May 23, 2007	59.08	59.92	58.74	59.46	1,682,325	+0.37(+0.62%)
May 22, 2007	59.45	59.47	58.60	59.09	1,164,191	-0.16(-0.27%)
May 21, 2007	58.85	59.33	58.73	59.25	2,245,928	+0.23(+0.39%)
May 18, 2007	58.76	59.21	58.44	59.02	1,428,433	+0.26(+0.44%)
May 17, 2007	58.69	59.24	58.16	58.76	1,461,889	+0.07(+0.12%)
May 16, 2007	58.07	58.80	58.02	58.69	1,784,411	+0.59(+1.02%)
May 15, 2007	58.65	59.37	58.06	58.10	2,089,724	-0.46(-0.78%)
May 14, 2007	58.72	58.82	58.45	58.56	1,535,795	-0.16(-0.27%)
May 11, 2007	57.99	59.28	57.99	58.72	1,771,305	+0.72(+1.25%)
May 10, 2007	58.12	58.99	57.98	57.99	3,335,355	+0.08(+0.14%)
May 09, 2007	56.16	58.06	55.98	57.91	3,848,174	+1.72(+3.05%)
May 08, 2007	55.84	56.32	55.60	56.20	1,249,963	+0.16(+0.29%)
May 07, 2007	56.04	56.50	55.92	56.04	762,014	-0.04(-0.08%)
May 04, 2007	56.07	56.42	55.58	56.08	1,180,365	+0.01(+0.02%)
May 03, 2007	55.75	56.53	55.61	56.07	1,274,467	+0.38(+0.67%)
May 02, 2007	55.12	56.10	54.78	55.70	1,485,278	+0.61(+1.10%)

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.