Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	37.83	37.90	36.44	36.47	9,419,183	-0.96(-2.56%)
Jul 30, 2007	36.67	37.70	35.99	37.43	6,951,835	+0.31(+0.82%)
Jul 27, 2007	37.15	37.70	37.07	37.13	7,773,055	-0.28(-0.74%)
Jul 26, 2007	38.09	38.16	36.81	37.40	11,107,369	-1.12(-2.91%)
Jul 25, 2007	38.93	38.93	38.26	38.52	9,693,343	+0.05(+0.12%)
Jul 24, 2007	39.23	39.48	38.28	38.48	7,788,874	-0.53(-1.37%)
Jul 23, 2007	39.49	39.65	38.83	39.01	5,939,636	-0.17(-0.44%)
Jul 20, 2007	39.68	39.77	39.06	39.18	8,808,599	-0.77(-1.94%)
Jul 19, 2007	40.31	40.38	39.59	39.96	6,200,694	-0.13(-0.33%)
Jul 18, 2007	40.32	40.94	39.83	40.09	8,970,476	-0.08(-0.19%)
Jul 17, 2007	41.36	41.36	39.48	40.17	12,754,995	-0.69(-1.69%)
Jul 16, 2007	40.72	41.29	40.56	40.86	4,124,238	-0.34(-0.83%)
Jul 13, 2007	41.29	41.39	40.98	41.20	4,255,100	-0.36(-0.87%)
Jul 12, 2007	41.44	41.72	40.82	41.56	10,090,714	+0.50(+1.23%)
Jul 11, 2007	41.02	41.37	40.68	41.05	8,139,119	+0.19(+0.47%)
Jul 10, 2007	41.51	41.51	39.84	40.86	12,294,953	-0.80(-1.92%)
Jul 09, 2007	42.08	42.25	41.15	41.66	6,726,309	-0.61(-1.43%)
Jul 06, 2007	42.09	42.69	41.79	42.27	4,248,619	+0.19(+0.44%)
Jul 05, 2007	41.81	42.25	41.66	42.08	4,491,652	+0.26(+0.63%)
Jul 03, 2007	42.28	42.33	41.40	41.82	3,840,842	-0.30(-0.71%)
Jul 02, 2007	42.61	42.96	41.92	42.12	5,396,204	-0.49(-1.15%)
Jun 29, 2007	42.83	42.97	42.23	42.61	4,954,087	-0.17(-0.39%)
Jun 28, 2007	42.96	43.42	42.57	42.78	7,370,278	+0.07(+0.15%)
Jun 27, 2007	40.90	42.72	41.54	42.71	10,032,613	+1.81(+4.43%)
Jun 26, 2007	41.78	41.81	40.85	40.90	8,933,197	-0.87(-2.08%)
Jun 25, 2007	42.14	42.67	41.71	41.77	5,779,815	-0.38(-0.90%)
Jun 22, 2007	42.53	42.89	42.00	42.15	5,951,969	-0.67(-1.56%)
Jun 21, 2007	42.30	42.88	41.60	42.81	7,514,315	+0.51(+1.21%)
Jun 20, 2007	42.80	42.98	42.30	42.30	6,863,339	-0.30(-0.70%)
Jun 19, 2007	42.28	42.88	41.88	42.60	7,160,904	+0.10(+0.24%)
Jun 18, 2007	42.88	42.99	42.17	42.50	6,634,122	-0.35(-0.81%)
Jun 15, 2007	43.52	44.02	42.82	42.85	8,242,642	-0.64(-1.48%)
Jun 14, 2007	43.13	43.77	42.99	43.49	6,704,471	+0.99(+2.33%)
Jun 13, 2007	42.60	42.60	41.72	42.50	11,095,101	+0.12(+0.28%)
Jun 12, 2007	42.72	43.11	42.31	42.38	7,541,321	-0.84(-1.94%)
Jun 11, 2007	43.23	43.39	42.85	43.22	5,315,166	-0.22(-0.50%)
Jun 08, 2007	43.32	43.68	43.17	43.44	4,500,395	+0.11(+0.26%)
Jun 07, 2007	44.55	44.84	43.31	43.32	8,257,940	-1.52(-3.38%)
Jun 06, 2007	45.12	45.40	44.75	44.84	6,694,922	-0.68(-1.50%)
Jun 05, 2007	45.85	45.85	45.15	45.52	5,252,959	-0.32(-0.71%)
Jun 04, 2007	45.75	45.94	45.14	45.85	3,352,910	+0.20(+0.43%)
Jun 01, 2007	45.42	45.73	45.17	45.65	5,004,166	+0.47(+1.04%)
May 31, 2007	45.29	45.85	45.17	45.18	5,511,029	+0.19(+0.41%)
May 30, 2007	44.13	45.00	43.96	45.00	4,317,122	+0.50(+1.13%)
May 29, 2007	44.22	44.81	44.11	44.49	4,616,929	+0.36(+0.82%)
May 25, 2007	43.88	44.91	43.84	44.13	3,288,221	-0.25(-0.55%)
May 24, 2007	44.36	44.99	44.10	44.38	7,506,980	+0.10(+0.23%)
May 23, 2007	44.13	45.28	43.98	44.28	8,344,140	+0.42(+0.96%)
May 22, 2007	44.30	44.39	43.65	43.86	5,335,337	-0.44(-1.00%)
May 21, 2007	44.84	45.08	44.15	44.30	5,412,354	-0.71(-1.57%)
May 18, 2007	45.14	45.29	44.49	45.01	7,533,003	+0.52(+1.17%)
May 17, 2007	44.06	44.59	43.79	44.49	6,286,379	+1.32(+3.06%)
May 16, 2007	43.30	43.48	42.84	43.17	3,828,006	+0.20(+0.47%)
May 15, 2007	43.24	43.66	42.88	42.96	5,311,298	-0.28(-0.65%)
May 14, 2007	43.55	44.04	43.13	43.24	5,119,456	-0.31(-0.70%)
May 11, 2007	44.25	44.40	43.20	43.55	5,011,166	-0.64(-1.44%)
May 10, 2007	44.63	45.28	44.18	44.19	7,370,617	+0.07(+0.15%)
May 09, 2007	43.60	44.13	43.48	44.12	7,345,111	+0.40(+0.92%)
May 08, 2007	44.40	44.63	43.67	43.72	5,500,540	-0.99(-2.21%)
May 07, 2007	44.40	44.85	44.20	44.71	4,202,477	+0.33(+0.74%)
May 04, 2007	44.09	44.51	43.60	44.38	5,474,368	+0.47(+1.07%)
May 03, 2007	44.48	44.63	43.59	43.91	7,364,449	-0.44(-0.99%)
May 02, 2007	44.80	44.85	44.25	44.35	6,449,581	-0.43(-0.95%)

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.