Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	36.10	38.00	32.94	34.36	18,004,534	-6.03(-14.92%)
Jul 30, 2007	41.29	41.38	38.63	40.39	6,792,005	-0.93(-2.26%)
Jul 27, 2007	42.62	43.02	41.30	41.32	6,528,895	-1.34(-3.15%)
Jul 26, 2007	42.80	43.88	41.33	42.66	9,179,637	-1.63(-3.67%)
Jul 25, 2007	42.66	44.39	42.51	44.29	8,798,437	+0.50(+1.14%)
Jul 24, 2007	46.18	46.39	43.07	43.79	6,541,684	-2.95(-6.31%)
Jul 23, 2007	47.63	47.85	46.34	46.74	5,035,294	-0.80(-1.68%)
Jul 20, 2007	49.60	49.67	46.52	47.54	7,117,650	-2.06(-4.16%)
Jul 19, 2007	48.66	50.47	48.09	49.61	5,431,801	-0.17(-0.34%)
Jul 18, 2007	48.61	50.45	48.61	49.78	4,209,846	-0.54(-1.08%)
Jul 17, 2007	50.40	50.48	50.04	50.32	2,585,352	-0.12(-0.25%)
Jul 16, 2007	50.44	50.66	50.31	50.44	1,205,077	-0.20(-0.40%)
Jul 13, 2007	50.70	50.91	50.33	50.65	2,181,911	-0.04(-0.09%)
Jul 12, 2007	50.29	50.79	50.07	50.69	2,315,229	+0.51(+1.01%)
Jul 11, 2007	50.54	50.54	49.40	50.18	2,903,177	+0.40(+0.80%)
Jul 10, 2007	50.94	51.06	49.61	49.78	3,572,466	-1.72(-3.35%)
Jul 09, 2007	51.51	51.96	51.13	51.51	2,439,208	+0.14(+0.28%)
Jul 06, 2007	49.85	51.37	49.64	51.37	2,761,084	+1.56(+3.14%)
Jul 05, 2007	49.38	50.38	49.38	49.80	2,232,200	-0.33(-0.66%)
Jul 03, 2007	50.73	50.92	49.92	50.13	1,426,781	-0.79(-1.55%)
Jul 02, 2007	50.93	51.20	50.58	50.92	1,566,857	+0.38(+0.76%)
Jun 29, 2007	51.40	50.98	50.15	50.54	3,169,925	-0.86(-1.68%)
Jun 28, 2007	51.46	51.90	51.16	51.40	1,673,503	-0.06(-0.12%)
Jun 27, 2007	51.55	51.54	50.47	51.46	2,911,402	-0.09(-0.17%)
Jun 26, 2007	52.77	52.77	51.50	51.55	2,763,492	-0.58(-1.11%)
Jun 25, 2007	52.84	53.05	51.42	52.13	3,799,691	-0.71(-1.35%)
Jun 22, 2007	53.54	53.65	52.75	52.84	2,989,468	-0.78(-1.46%)
Jun 21, 2007	53.13	53.84	52.43	53.62	2,666,692	+0.50(+0.94%)
Jun 20, 2007	54.86	54.93	52.92	53.13	3,995,370	-1.64(-2.99%)
Jun 19, 2007	54.78	55.03	54.50	54.76	1,102,093	-0.16(-0.29%)
Jun 18, 2007	55.11	55.25	54.84	54.92	1,009,052	-0.11(-0.19%)
Jun 15, 2007	55.14	55.67	54.80	55.03	2,070,306	+0.05(+0.10%)
Jun 14, 2007	54.22	55.18	54.00	54.98	1,894,124	+0.66(+1.21%)
Jun 13, 2007	54.98	54.98	53.24	54.32	4,087,511	-0.44(-0.81%)
Jun 12, 2007	55.55	55.94	54.71	54.76	2,089,207	-1.31(-2.33%)
Jun 11, 2007	55.64	56.39	55.47	56.07	1,532,973	+0.38(+0.69%)
Jun 08, 2007	55.20	55.83	54.31	55.69	2,344,817	+0.65(+1.18%)
Jun 07, 2007	57.33	57.63	55.04	55.04	3,223,026	-2.15(-3.76%)
Jun 06, 2007	57.42	57.42	56.27	57.19	1,491,583	-0.34(-0.59%)
Jun 05, 2007	57.92	57.96	57.23	57.53	1,698,592	-0.47(-0.81%)
Jun 04, 2007	57.91	58.55	57.81	58.00	1,814,021	+0.09(+0.15%)
Jun 01, 2007	57.78	58.10	56.91	57.91	1,857,419	+0.13(+0.23%)
May 31, 2007	58.66	59.11	57.54	57.78	1,540,635	-0.67(-1.14%)
May 30, 2007	58.01	58.56	57.88	58.44	2,200,670	-0.27(-0.45%)
May 29, 2007	58.20	58.77	58.27	58.71	652,413	+0.30(+0.52%)
May 25, 2007	58.08	58.52	57.86	58.41	630,824	+0.45(+0.78%)
May 24, 2007	59.06	59.54	57.91	57.95	1,521,285	-1.18(-2.00%)
May 23, 2007	58.76	59.60	58.42	59.14	1,691,509	+0.36(+0.62%)
May 22, 2007	59.13	59.14	58.28	58.77	1,170,546	-0.16(-0.27%)
May 21, 2007	58.53	59.01	58.41	58.93	2,258,189	+0.23(+0.39%)
May 18, 2007	58.44	58.89	58.12	58.70	1,436,231	+0.26(+0.44%)
May 17, 2007	58.37	58.92	57.85	58.44	1,469,870	+0.07(+0.12%)
May 16, 2007	57.76	58.48	57.70	58.37	1,794,153	+0.59(+1.02%)
May 15, 2007	58.34	59.05	57.74	57.78	2,101,133	-0.45(-0.78%)
May 14, 2007	58.40	58.50	58.13	58.24	1,544,179	-0.16(-0.27%)
May 11, 2007	57.68	58.96	57.68	58.40	1,780,975	+0.72(+1.25%)
May 10, 2007	57.80	58.67	57.67	57.68	3,353,564	+0.08(+0.14%)
May 09, 2007	55.86	57.75	55.68	57.60	3,869,183	+1.71(+3.05%)
May 08, 2007	55.54	56.02	55.30	55.89	1,256,787	+0.16(+0.29%)
May 07, 2007	55.74	56.19	55.62	55.73	766,174	-0.04(-0.08%)
May 04, 2007	55.77	56.11	55.28	55.78	1,186,809	+0.01(+0.02%)
May 03, 2007	55.45	56.22	55.30	55.77	1,281,425	+0.37(+0.67%)
May 02, 2007	54.82	55.79	54.48	55.39	1,493,387	+0.60(+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.