Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	35.56	36.17	33.50	33.58	10,473,793	-1.53(-4.36%)
Jul 30, 2007	35.00	35.36	34.18	35.12	6,846,655	+0.45(+1.31%)
Jul 27, 2007	35.35	35.94	34.33	34.66	11,878,330	-0.44(-1.26%)
Jul 26, 2007	36.93	37.03	34.00	35.10	14,855,359	-2.31(-6.19%)
Jul 25, 2007	38.79	38.80	36.57	37.42	11,251,247	-0.69(-1.81%)
Jul 24, 2007	39.03	39.71	37.84	38.11	8,295,487	-1.10(-2.80%)
Jul 23, 2007	40.43	40.61	38.73	39.20	8,808,919	-1.31(-3.24%)
Jul 20, 2007	41.38	41.38	40.38	40.51	7,115,092	-0.38(-0.93%)
Jul 19, 2007	40.64	41.21	40.07	40.90	9,359,682	-0.80(-1.91%)
Jul 18, 2007	42.11	42.11	41.06	41.69	5,023,225	-0.05(-0.11%)
Jul 17, 2007	41.87	42.45	41.56	41.74	5,923,962	+0.07(+0.16%)
Jul 16, 2007	42.40	42.69	41.24	41.67	5,284,711	-0.99(-2.32%)
Jul 13, 2007	42.60	43.32	42.43	42.66	4,697,106	+0.40(+0.95%)
Jul 12, 2007	42.14	42.54	41.27	42.26	4,841,653	+0.99(+2.40%)
Jul 11, 2007	40.84	42.06	40.84	41.27	5,938,835	+1.08(+2.68%)
Jul 10, 2007	40.35	40.81	39.99	40.19	4,056,988	-0.68(-1.65%)
Jul 09, 2007	40.81	41.70	40.82	40.87	4,389,098	+0.06(+0.15%)
Jul 06, 2007	39.84	40.84	39.69	40.81	5,011,163	+0.97(+2.44%)
Jul 05, 2007	39.70	40.11	39.51	39.84	4,030,127	+0.23(+0.57%)
Jul 03, 2007	39.99	40.07	39.51	39.61	2,101,388	-0.31(-0.79%)
Jul 02, 2007	39.90	40.24	39.57	39.93	3,839,241	+0.69(+1.76%)
Jun 29, 2007	38.96	39.50	38.94	39.24	5,494,183	+0.31(+0.79%)
Jun 28, 2007	38.67	39.54	38.67	38.93	4,508,911	+0.33(+0.87%)
Jun 27, 2007	38.41	38.74	37.51	38.59	7,397,560	-0.34(-0.88%)
Jun 26, 2007	40.05	40.23	38.80	38.94	8,612,229	-1.06(-2.64%)
Jun 25, 2007	41.08	41.17	39.95	39.99	7,363,079	-1.19(-2.89%)
Jun 22, 2007	41.38	41.94	41.00	41.18	4,733,878	-0.47(-1.12%)
Jun 21, 2007	41.18	41.73	40.47	41.65	7,497,462	+0.47(+1.14%)
Jun 20, 2007	42.36	42.80	41.18	41.18	5,430,604	-1.14(-2.70%)
Jun 19, 2007	41.97	42.51	41.60	42.33	4,658,092	+0.45(+1.09%)
Jun 18, 2007	42.17	42.61	41.82	41.87	5,041,507	-0.29(-0.68%)
Jun 15, 2007	42.45	42.86	41.95	42.16	5,691,446	+0.30(+0.72%)
Jun 14, 2007	41.44	42.55	41.36	41.86	5,558,857	+0.73(+1.77%)
Jun 13, 2007	40.57	41.22	40.27	41.13	9,819,482	+0.80(+1.99%)
Jun 12, 2007	41.27	41.48	40.22	40.33	10,288,251	-1.59(-3.80%)
Jun 11, 2007	42.11	42.75	41.48	41.92	11,809,553	-2.64(-5.93%)
Jun 08, 2007	43.36	44.82	43.12	44.56	7,143,180	+1.21(+2.79%)
Jun 07, 2007	44.74	45.20	43.02	43.35	7,046,015	-1.51(-3.36%)
Jun 06, 2007	45.16	45.37	44.42	44.86	4,088,573	-0.44(-0.97%)
Jun 05, 2007	45.46	46.29	44.82	45.30	5,099,050	-0.43(-0.95%)
Jun 04, 2007	46.33	46.34	45.32	45.73	4,251,357	-0.60(-1.29%)
Jun 01, 2007	45.26	46.78	45.22	46.33	4,957,201	+1.14(+2.53%)
May 31, 2007	45.66	46.23	44.90	45.18	6,015,817	-0.23(-0.50%)
May 30, 2007	43.29	45.46	43.23	45.41	6,458,053	+1.26(+2.86%)
May 29, 2007	44.49	44.55	43.79	44.15	4,544,763	+0.17(+0.40%)
May 25, 2007	42.69	44.09	42.83	43.97	4,103,671	+1.22(+2.85%)
May 24, 2007	43.54	44.01	42.50	42.75	4,366,249	-0.57(-1.31%)
May 23, 2007	44.28	44.35	42.98	43.32	5,419,735	-0.66(-1.49%)
May 22, 2007	43.96	44.94	43.81	43.98	4,303,165	-0.43(-0.98%)
May 21, 2007	44.90	45.16	44.32	44.41	4,477,375	-0.17(-0.38%)
May 18, 2007	44.31	44.58	43.77	44.58	4,094,416	+0.60(+1.35%)
May 17, 2007	43.85	44.23	43.62	43.99	3,139,986	-0.41(-0.93%)
May 16, 2007	44.55	44.56	43.61	44.40	4,276,713	+0.11(+0.24%)
May 15, 2007	44.09	44.92	44.06	44.29	4,862,879	+0.14(+0.32%)
May 14, 2007	44.05	44.65	43.93	44.15	4,348,187	+0.10(+0.23%)
May 11, 2007	43.58	44.15	43.48	44.05	3,448,201	+0.70(+1.62%)
May 10, 2007	44.15	44.39	43.13	43.35	4,678,330	-0.80(-1.82%)
May 09, 2007	44.13	44.23	43.67	44.15	5,521,925	+0.05(+0.11%)
May 08, 2007	44.90	44.98	43.77	44.11	5,914,276	-0.34(-0.77%)
May 07, 2007	44.15	44.74	44.13	44.45	3,288,108	+0.71(+1.62%)
May 04, 2007	43.99	44.53	43.58	43.74	3,529,817	-0.08(-0.18%)
May 03, 2007	43.89	43.98	42.91	43.82	3,977,164	+0.56(+1.28%)
May 02, 2007	43.12	43.62	42.95	43.26	3,867,989	+0.24(+0.56%)

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.