Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	41.86	42.87	41.86	41.98	8,349,109	+0.22(+0.54%)
Jul 30, 2007	41.12	41.82	41.08	41.76	8,980,669	+0.64(+1.55%)
Jul 27, 2007	41.59	42.00	41.05	41.12	7,301,570	-0.34(-0.81%)
Jul 26, 2007	41.84	42.14	40.96	41.46	8,977,035	-0.88(-2.07%)
Jul 25, 2007	42.54	42.56	41.78	42.33	5,043,828	+0.11(+0.25%)
Jul 24, 2007	42.75	43.56	42.09	42.23	7,339,103	-0.53(-1.23%)
Jul 23, 2007	43.27	43.34	42.66	42.76	3,706,621	-0.25(-0.57%)
Jul 20, 2007	43.65	43.67	42.81	43.00	5,251,108	-0.65(-1.50%)
Jul 19, 2007	44.05	44.05	43.42	43.65	4,400,028	-0.17(-0.38%)
Jul 18, 2007	43.60	44.03	43.53	43.82	5,631,910	+0.20(+0.47%)
Jul 17, 2007	43.38	43.86	43.29	43.62	5,325,776	+0.20(+0.45%)
Jul 16, 2007	43.95	44.10	43.29	43.42	4,305,732	-0.79(-1.79%)
Jul 13, 2007	43.35	44.28	43.01	44.22	6,527,576	+0.87(+2.01%)
Jul 12, 2007	42.65	43.42	42.42	43.34	7,477,845	+0.72(+1.68%)
Jul 11, 2007	42.37	42.73	42.29	42.63	4,734,730	+0.15(+0.35%)
Jul 10, 2007	42.83	42.83	42.07	42.48	6,798,955	-0.60(-1.39%)
Jul 09, 2007	43.27	43.27	42.80	43.08	6,202,220	-0.06(-0.13%)
Jul 06, 2007	42.31	43.30	42.24	43.13	6,082,578	+0.93(+2.20%)
Jul 05, 2007	42.13	42.26	41.85	42.21	4,394,275	+0.03(+0.07%)
Jul 03, 2007	42.07	42.32	41.80	42.18	4,112,683	-0.12(-0.28%)
Jul 02, 2007	41.77	42.34	41.72	42.30	6,317,813	+1.21(+2.96%)
Jun 29, 2007	41.11	41.48	40.92	41.08	7,151,164	+0.21(+0.52%)
Jun 28, 2007	41.02	41.23	40.66	40.87	5,315,501	-0.11(-0.27%)
Jun 27, 2007	40.12	41.06	40.07	40.99	6,666,398	+0.74(+1.83%)
Jun 26, 2007	40.19	40.36	40.06	40.25	7,201,534	+0.09(+0.23%)
Jun 25, 2007	40.16	40.28	39.81	40.16	5,699,062	+0.02(+0.05%)
Jun 22, 2007	39.94	40.42	39.81	40.14	6,484,292	-0.01(-0.03%)
Jun 21, 2007	39.45	40.18	39.24	40.15	7,004,135	+0.59(+1.49%)
Jun 20, 2007	39.60	39.89	39.24	39.56	5,300,178	+0.01(+0.04%)
Jun 19, 2007	39.12	39.60	39.11	39.55	4,859,043	+0.23(+0.59%)
Jun 18, 2007	39.25	39.62	39.25	39.31	3,358,441	-0.06(-0.16%)
Jun 15, 2007	39.46	39.62	39.33	39.38	5,506,573	+0.23(+0.59%)
Jun 14, 2007	39.18	39.39	39.03	39.15	3,280,669	-0.15(-0.38%)
Jun 13, 2007	38.72	39.29	38.69	39.29	4,046,852	+0.57(+1.47%)
Jun 12, 2007	38.74	39.13	38.69	38.73	3,556,860	-0.38(-0.97%)
Jun 11, 2007	39.12	39.25	38.84	39.10	4,100,758	-0.22(-0.55%)
Jun 08, 2007	38.72	39.48	38.72	39.32	5,668,378	+0.53(+1.36%)
Jun 07, 2007	39.33	39.53	38.80	38.80	9,882,570	-0.39(-1.00%)
Jun 06, 2007	38.82	39.34	38.51	39.19	7,096,882	+0.26(+0.67%)
Jun 05, 2007	39.20	39.24	38.72	38.93	4,219,497	-0.47(-1.19%)
Jun 04, 2007	39.29	39.80	39.25	39.40	3,915,414	-0.12(-0.30%)
Jun 01, 2007	39.69	39.95	38.96	39.52	7,049,119	-0.13(-0.32%)
May 31, 2007	39.40	40.33	39.29	39.64	10,040,492	-0.04(-0.11%)
May 30, 2007	39.53	39.72	39.25	39.69	4,506,513	-0.03(-0.07%)
May 29, 2007	39.53	40.00	39.48	39.72	4,656,274	+0.12(+0.30%)
May 25, 2007	39.65	39.81	39.39	39.60	4,841,236	+0.07(+0.18%)
May 24, 2007	39.39	39.89	39.31	39.53	6,980,926	+0.20(+0.50%)
May 23, 2007	39.59	39.92	39.29	39.33	5,825,564	+0.05(+0.13%)
May 22, 2007	39.03	39.39	38.92	39.28	8,588,570	+0.13(+0.32%)
May 21, 2007	39.60	39.66	38.94	39.15	5,047,770	-0.45(-1.13%)
May 18, 2007	39.26	39.60	39.08	39.60	5,392,012	+0.58(+1.49%)
May 17, 2007	38.49	39.22	38.43	39.02	5,213,351	+0.54(+1.40%)
May 16, 2007	38.17	38.49	37.95	38.48	4,279,469	+0.42(+1.11%)
May 15, 2007	38.51	38.74	37.96	38.06	5,083,619	-0.34(-0.90%)
May 14, 2007	38.62	38.89	38.29	38.40	5,764,392	-0.19(-0.49%)
May 11, 2007	38.30	38.97	38.24	38.59	4,676,820	+0.01(+0.04%)
May 10, 2007	38.94	39.46	38.34	38.58	7,413,707	+0.01(+0.02%)
May 09, 2007	38.32	38.72	38.23	38.57	7,297,102	+0.23(+0.60%)
May 08, 2007	38.18	38.36	38.11	38.34	6,369,022	+0.37(+0.98%)
May 07, 2007	37.88	38.18	37.76	37.97	3,558,176	+0.20(+0.54%)
May 04, 2007	37.50	37.92	37.41	37.76	6,309,486	+0.46(+1.22%)
May 03, 2007	37.66	37.79	37.21	37.31	5,663,802	-0.15(-0.39%)
May 02, 2007	37.50	38.11	37.41	37.45	3,938,153	-0.08(-0.21%)

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.