Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	43.10	43.48	42.04	42.04	3,146,008	-1.02(-2.38%)
Jul 30, 2007	41.68	43.36	41.14	43.06	3,585,923	+1.21(+2.89%)
Jul 27, 2007	41.63	42.48	41.18	41.85	2,898,042	+0.05(+0.11%)
Jul 26, 2007	42.26	42.67	41.18	41.80	3,153,884	-0.72(-1.69%)
Jul 25, 2007	42.71	43.26	41.75	42.52	2,424,114	+0.05(+0.13%)
Jul 24, 2007	43.73	43.76	42.39	42.47	1,761,861	-1.53(-3.49%)
Jul 23, 2007	44.08	44.66	43.80	44.01	1,823,435	+0.27(+0.62%)
Jul 20, 2007	44.44	44.62	43.34	43.74	3,174,096	-0.92(-2.06%)
Jul 19, 2007	45.10	45.63	44.39	44.66	2,309,947	-0.65(-1.43%)
Jul 18, 2007	45.34	45.74	44.54	45.30	2,580,262	-0.39(-0.85%)
Jul 17, 2007	45.64	46.05	45.43	45.69	1,896,876	+0.51(+1.13%)
Jul 16, 2007	44.42	45.35	44.42	45.18	1,837,408	+0.59(+1.33%)
Jul 13, 2007	44.78	45.30	44.56	44.59	1,933,085	-0.42(-0.93%)
Jul 12, 2007	43.68	45.06	43.41	45.01	2,550,129	+1.60(+3.69%)
Jul 11, 2007	43.48	43.78	43.10	43.41	2,508,987	-0.11(-0.26%)
Jul 10, 2007	43.84	44.15	43.48	43.52	2,814,535	-0.46(-1.06%)
Jul 09, 2007	43.70	44.36	43.59	43.99	2,257,442	+0.28(+0.65%)
Jul 06, 2007	43.39	43.77	43.29	43.70	914,363	+0.17(+0.40%)
Jul 05, 2007	43.68	43.94	43.39	43.53	1,002,469	-0.22(-0.51%)
Jul 03, 2007	43.61	43.95	43.61	43.75	493,704	+0.15(+0.36%)
Jul 02, 2007	43.57	43.92	43.46	43.59	1,276,913	+0.36(+0.82%)
Jun 29, 2007	43.67	43.86	42.91	43.24	1,697,203	-0.38(-0.86%)
Jun 28, 2007	42.91	43.92	42.76	43.62	2,384,222	+0.75(+1.76%)
Jun 27, 2007	42.74	42.91	42.31	42.86	2,254,640	-0.17(-0.41%)
Jun 26, 2007	43.29	43.50	42.87	43.04	1,911,337	+0.03(+0.06%)
Jun 25, 2007	43.21	43.72	42.75	43.01	1,459,990	-0.15(-0.34%)
Jun 22, 2007	43.97	43.97	43.01	43.16	2,291,538	-0.71(-1.63%)
Jun 21, 2007	43.67	43.89	43.25	43.87	1,647,118	+0.11(+0.26%)
Jun 20, 2007	44.40	44.52	43.76	43.76	1,323,189	-0.51(-1.16%)
Jun 19, 2007	43.77	44.32	43.77	44.27	1,310,412	+0.27(+0.61%)
Jun 18, 2007	43.97	44.08	43.72	44.00	1,018,318	+0.00(+0.00%)
Jun 15, 2007	43.97	44.09	43.78	44.00	2,040,944	+0.35(+0.80%)
Jun 14, 2007	43.75	43.84	43.45	43.65	1,373,407	+0.01(+0.02%)
Jun 13, 2007	42.54	43.64	42.54	43.64	1,943,480	+1.10(+2.59%)
Jun 12, 2007	43.14	43.20	42.53	42.54	1,521,534	-0.67(-1.54%)
Jun 11, 2007	42.89	43.41	42.69	43.20	917,847	+0.31(+0.72%)
Jun 08, 2007	41.97	42.93	41.97	42.89	1,905,296	+0.79(+1.89%)
Jun 07, 2007	42.85	43.02	42.10	42.10	2,210,325	-0.88(-2.04%)
Jun 06, 2007	42.84	43.09	42.74	42.98	2,194,698	-0.11(-0.27%)
Jun 05, 2007	43.80	43.83	43.04	43.09	1,977,141	-0.77(-1.76%)
Jun 04, 2007	43.65	43.96	43.65	43.86	1,048,643	+0.09(+0.20%)
Jun 01, 2007	43.77	44.00	43.58	43.78	1,910,841	-0.03(-0.06%)
May 31, 2007	43.68	44.09	43.68	43.80	1,749,743	+0.04(+0.09%)
May 30, 2007	43.34	43.82	43.14	43.76	1,451,862	+0.35(+0.81%)
May 29, 2007	43.45	43.74	43.31	43.41	1,276,944	-0.03(-0.08%)
May 25, 2007	43.07	43.52	42.84	43.45	1,783,028	+0.51(+1.19%)
May 24, 2007	43.31	43.67	42.76	42.94	2,287,850	-0.33(-0.76%)
May 23, 2007	43.08	43.70	43.08	43.27	1,839,142	+0.05(+0.11%)
May 22, 2007	42.91	43.39	42.91	43.22	1,738,006	+0.09(+0.22%)
May 21, 2007	43.08	43.34	42.85	43.12	1,467,450	-0.07(-0.16%)
May 18, 2007	43.39	43.39	43.10	43.19	1,613,866	+0.09(+0.22%)
May 17, 2007	43.31	43.48	43.09	43.10	1,348,097	-0.22(-0.50%)
May 16, 2007	43.21	43.64	42.82	43.31	1,515,729	+0.43(+1.00%)
May 15, 2007	43.08	43.37	42.88	42.88	1,649,789	-0.26(-0.59%)
May 14, 2007	43.78	43.81	42.93	43.14	1,212,152	-0.50(-1.14%)
May 11, 2007	43.54	43.65	43.20	43.64	1,361,958	+0.41(+0.95%)
May 10, 2007	43.75	43.93	43.22	43.22	1,872,265	-0.57(-1.31%)
May 09, 2007	43.13	43.92	43.04	43.80	2,132,477	+0.65(+1.51%)
May 08, 2007	43.16	43.16	42.80	43.14	1,235,576	-0.01(-0.02%)
May 07, 2007	43.12	43.36	42.99	43.15	1,289,904	+0.24(+0.55%)
May 04, 2007	42.87	43.00	42.65	42.91	713,283	-0.05(-0.13%)
May 03, 2007	42.88	42.98	42.60	42.97	852,958	+0.28(+0.66%)
May 02, 2007	42.72	42.90	42.26	42.69	1,188,722	+0.26(+0.62%)

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.