Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	39.79	39.91	38.31	38.35	39,336,736	-1.75(-4.36%)
Jul 30, 2007	39.55	40.39	39.54	40.10	11,238,738	+0.41(+1.02%)
Jul 27, 2007	40.54	40.56	39.42	39.70	18,407,702	-0.39(-0.96%)
Jul 26, 2007	40.33	40.88	39.80	40.08	23,381,394	-0.71(-1.75%)
Jul 25, 2007	40.45	41.20	40.11	40.79	16,259,250	+0.51(+1.28%)
Jul 24, 2007	40.43	41.07	40.14	40.28	14,651,953	-0.26(-0.63%)
Jul 23, 2007	40.63	40.86	40.43	40.54	14,469,296	+0.44(+1.10%)
Jul 20, 2007	39.73	40.49	39.42	40.09	19,515,880	+0.44(+1.10%)
Jul 19, 2007	39.84	40.08	39.06	39.66	10,506,947	-0.16(-0.41%)
Jul 18, 2007	39.57	40.02	39.53	39.82	12,651,141	+0.15(+0.38%)
Jul 17, 2007	39.49	39.78	39.34	39.67	16,869,662	-0.31(-0.79%)
Jul 16, 2007	40.53	40.86	39.87	39.99	12,829,076	-0.64(-1.58%)
Jul 13, 2007	40.67	41.16	40.50	40.63	18,558,260	+0.70(+1.75%)
Jul 12, 2007	39.31	39.94	39.25	39.93	12,891,594	+0.59(+1.49%)
Jul 11, 2007	38.92	39.41	38.78	39.35	17,125,158	+0.60(+1.55%)
Jul 10, 2007	38.90	39.17	38.75	38.75	19,862,936	-0.19(-0.48%)
Jul 09, 2007	38.95	39.30	38.84	38.93	9,722,349	-0.19(-0.49%)
Jul 06, 2007	39.05	39.18	38.89	39.12	8,184,815	-0.03(-0.07%)
Jul 05, 2007	39.11	39.28	39.00	39.15	15,585,146	-0.24(-0.60%)
Jul 03, 2007	39.40	39.59	39.24	39.39	6,254,130	-0.04(-0.09%)
Jul 02, 2007	39.54	39.84	39.10	39.42	15,174,575	-0.04(-0.09%)
Jun 29, 2007	39.76	39.82	39.12	39.46	13,446,058	-0.01(-0.04%)
Jun 28, 2007	39.42	39.99	39.31	39.47	11,572,182	-0.14(-0.34%)
Jun 27, 2007	39.13	39.65	38.98	39.61	16,820,548	+0.29(+0.73%)
Jun 26, 2007	39.80	39.90	39.22	39.32	26,392,010	-0.54(-1.36%)
Jun 25, 2007	39.55	40.09	39.54	39.87	17,437,164	-0.07(-0.18%)
Jun 22, 2007	40.47	40.79	39.94	39.94	27,292,878	-0.93(-2.29%)
Jun 21, 2007	41.09	41.54	40.67	40.87	19,764,406	-0.31(-0.75%)
Jun 20, 2007	41.47	41.89	41.09	41.18	16,849,882	-0.31(-0.74%)
Jun 19, 2007	41.83	41.89	41.27	41.49	16,187,685	-0.34(-0.82%)
Jun 18, 2007	41.96	41.97	41.29	41.83	16,045,325	-0.30(-0.71%)
Jun 15, 2007	41.85	42.33	41.80	42.13	20,182,588	+0.57(+1.37%)
Jun 14, 2007	41.59	41.77	41.49	41.56	18,230,464	+0.06(+0.15%)
Jun 13, 2007	40.89	41.54	40.88	41.50	16,249,197	+0.49(+1.19%)
Jun 12, 2007	40.88	41.20	40.75	41.01	17,067,066	+0.04(+0.09%)
Jun 11, 2007	40.68	41.31	40.58	40.97	10,518,191	+0.03(+0.07%)
Jun 08, 2007	40.15	41.05	40.12	40.94	15,145,716	+0.52(+1.29%)
Jun 07, 2007	40.68	40.89	40.38	40.42	24,712,624	-0.46(-1.13%)
Jun 06, 2007	40.97	41.06	40.51	40.89	14,507,329	-0.23(-0.56%)
Jun 05, 2007	40.58	41.25	40.39	41.12	19,201,052	+0.50(+1.23%)
Jun 04, 2007	40.37	40.71	40.14	40.62	16,201,029	-0.02(-0.05%)
Jun 01, 2007	40.34	40.92	40.32	40.64	16,978,122	+0.35(+0.87%)
May 31, 2007	39.37	40.62	39.30	40.29	26,550,444	+0.85(+2.15%)
May 30, 2007	38.92	39.50	38.90	39.44	17,705,380	+0.46(+1.19%)
May 29, 2007	39.07	39.07	38.68	38.97	10,675,203	+0.04(+0.11%)
May 25, 2007	38.57	38.94	38.55	38.93	16,074,256	-0.01(-0.04%)
May 24, 2007	39.29	39.39	38.75	38.95	20,235,168	-0.12(-0.31%)
May 23, 2007	38.99	39.33	38.75	39.07	23,925,082	+0.56(+1.45%)
May 22, 2007	38.75	38.88	38.32	38.51	15,995,270	-0.16(-0.41%)
May 21, 2007	39.29	39.36	38.57	38.67	19,113,744	+0.10(+0.26%)
May 18, 2007	38.20	38.90	38.18	38.57	20,763,654	+0.26(+0.67%)
May 17, 2007	38.65	38.86	38.09	38.31	19,897,352	-0.46(-1.20%)
May 16, 2007	38.67	39.52	38.62	38.77	25,106,564	+0.23(+0.59%)
May 15, 2007	37.37	38.55	37.37	38.55	95,320,768	-1.47(-3.67%)
May 14, 2007	40.07	40.65	39.67	40.02	26,631,634	-0.16(-0.41%)
May 11, 2007	38.72	40.19	38.22	40.18	72,053,880	-0.74(-1.80%)
May 10, 2007	44.32	44.76	40.81	40.92	64,383,072	-4.12(-9.14%)
May 09, 2007	44.43	45.12	44.40	45.03	13,426,954	+0.31(+0.70%)
May 08, 2007	45.35	45.38	44.71	44.72	19,699,914	-0.79(-1.73%)
May 07, 2007	45.68	45.92	45.46	45.50	9,122,135	+0.01(+0.03%)
May 04, 2007	45.50	45.53	45.02	45.49	16,016,909	-0.12(-0.27%)
May 03, 2007	46.80	46.85	45.50	45.61	18,449,656	-0.83(-1.78%)
May 02, 2007	46.83	47.15	46.38	46.44	26,654,098	-0.02(-0.05%)

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.