Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	42.50	42.88	39.56	39.56	3,119,079	-0.54(-1.35%)
Jul 30, 2007	39.04	40.75	38.69	40.10	1,797,940	+1.17(+3.00%)
Jul 27, 2007	39.53	39.81	38.57	38.94	1,235,936	-0.80(-2.00%)
Jul 26, 2007	39.97	40.44	38.54	39.73	1,678,977	-0.98(-2.40%)
Jul 25, 2007	42.30	42.49	39.96	40.71	2,208,636	-1.54(-3.64%)
Jul 24, 2007	42.45	43.06	42.00	42.25	1,704,290	-0.76(-1.77%)
Jul 23, 2007	42.52	43.17	42.40	43.01	1,341,169	+0.60(+1.41%)
Jul 20, 2007	43.52	43.52	42.27	42.41	1,299,496	-1.51(-3.44%)
Jul 19, 2007	44.27	44.94	43.60	43.92	804,282	-0.54(-1.22%)
Jul 18, 2007	45.23	45.23	44.14	44.46	928,085	-1.00(-2.19%)
Jul 17, 2007	45.82	46.07	45.19	45.46	690,758	-0.10(-0.22%)
Jul 16, 2007	46.00	46.00	45.44	45.56	1,218,361	-0.44(-0.96%)
Jul 13, 2007	44.40	46.10	44.40	46.00	1,381,516	+1.42(+3.19%)
Jul 12, 2007	43.70	44.65	43.25	44.58	1,293,195	+1.33(+3.07%)
Jul 11, 2007	43.77	43.87	42.75	43.25	1,381,184	-0.51(-1.16%)
Jul 10, 2007	44.40	44.77	43.68	43.76	893,707	-0.87(-1.95%)
Jul 09, 2007	45.56	46.09	44.60	44.63	978,049	-1.47(-3.18%)
Jul 06, 2007	46.10	47.19	45.69	46.09	1,009,110	+0.23(+0.49%)
Jul 05, 2007	45.22	45.88	45.13	45.87	1,435,349	+0.83(+1.85%)
Jul 03, 2007	45.19	45.37	44.99	45.03	415,737	-0.30(-0.66%)
Jul 02, 2007	44.79	45.46	44.58	45.33	1,002,036	+0.96(+2.16%)
Jun 29, 2007	44.42	44.82	44.14	44.37	765,151	+0.11(+0.25%)
Jun 28, 2007	43.51	44.50	43.51	44.26	1,081,071	+0.77(+1.77%)
Jun 27, 2007	43.00	43.53	42.52	43.50	1,059,405	+0.66(+1.54%)
Jun 26, 2007	43.06	43.52	42.75	42.84	724,362	+0.00(+0.00%)
Jun 25, 2007	43.88	44.00	42.80	42.84	980,812	-0.91(-2.09%)
Jun 22, 2007	43.38	44.16	43.38	43.75	939,139	+0.24(+0.56%)
Jun 21, 2007	42.52	43.62	42.46	43.51	675,172	+0.90(+2.12%)
Jun 20, 2007	42.98	43.47	42.52	42.60	700,264	-0.43(-1.01%)
Jun 19, 2007	43.60	43.87	42.97	43.03	806,713	-0.56(-1.29%)
Jun 18, 2007	43.42	43.71	43.20	43.60	743,374	+0.19(+0.44%)
Jun 15, 2007	43.66	44.17	43.34	43.41	622,113	+0.15(+0.36%)
Jun 14, 2007	42.97	43.61	42.97	43.25	748,017	+0.33(+0.76%)
Jun 13, 2007	43.24	43.47	42.54	42.93	710,655	-0.09(-0.21%)
Jun 12, 2007	43.45	43.88	42.97	43.02	782,726	-0.99(-2.24%)
Jun 11, 2007	43.97	44.26	43.42	44.00	687,309	-0.23(-0.51%)
Jun 08, 2007	43.42	44.30	43.33	44.23	1,043,156	+0.84(+1.94%)
Jun 07, 2007	43.29	43.74	43.09	43.39	1,753,072	+0.12(+0.27%)
Jun 06, 2007	44.51	44.54	42.75	43.27	1,512,527	-1.72(-3.82%)
Jun 05, 2007	46.13	46.14	44.90	44.99	706,012	-0.91(-1.99%)
Jun 04, 2007	45.23	46.04	45.12	45.90	553,137	+0.64(+1.42%)
Jun 01, 2007	45.69	46.36	45.12	45.26	906,972	-0.13(-0.28%)
May 31, 2007	45.42	46.31	45.24	45.39	1,082,729	-0.03(-0.06%)
May 30, 2007	44.33	45.58	43.88	45.41	1,799,576	+0.89(+1.99%)
May 29, 2007	42.97	44.64	42.97	44.53	1,360,845	+1.66(+3.86%)
May 25, 2007	43.03	43.78	42.77	42.87	836,338	-0.15(-0.36%)
May 24, 2007	42.76	43.97	42.54	43.03	1,460,109	+0.37(+0.87%)
May 23, 2007	42.43	43.60	42.37	42.65	1,206,864	+0.13(+0.30%)
May 22, 2007	42.32	42.69	42.17	42.53	825,836	+0.39(+0.92%)
May 21, 2007	40.73	42.64	40.71	42.14	1,931,099	+1.69(+4.18%)
May 18, 2007	41.03	41.16	40.11	40.45	1,135,788	-0.33(-0.82%)
May 17, 2007	40.61	41.10	40.35	40.78	675,521	-0.27(-0.66%)
May 16, 2007	40.94	41.06	40.29	41.05	593,152	+0.17(+0.42%)
May 15, 2007	41.27	41.78	40.77	40.88	843,523	-0.46(-1.12%)
May 14, 2007	41.89	42.00	41.04	41.34	644,221	-0.60(-1.42%)
May 11, 2007	41.93	42.20	41.57	41.94	795,438	+0.10(+0.24%)
May 10, 2007	43.06	43.06	41.72	41.84	1,014,527	-1.33(-3.08%)
May 09, 2007	43.03	43.32	42.89	43.17	1,292,643	-0.77(-1.75%)
May 08, 2007	44.96	44.26	43.66	43.94	945,329	-0.72(-1.62%)
May 07, 2007	44.61	44.82	44.41	44.66	874,753	+0.05(+0.12%)
May 04, 2007	44.57	45.57	44.48	44.61	1,426,063	+0.04(+0.08%)
May 03, 2007	43.51	44.78	43.36	44.57	2,270,913	+1.38(+3.20%)
May 02, 2007	42.96	44.92	42.15	43.19	4,256,185	+3.25(+8.13%)

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.