Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	41.62	41.67	39.87	39.93	3,007,665	-1.12(-2.74%)
Jul 30, 2007	40.65	41.23	40.07	41.05	4,261,524	+0.83(+2.07%)
Jul 27, 2007	39.97	40.98	39.50	40.22	2,563,344	+0.00(+0.00%)
Jul 26, 2007	40.51	40.72	39.19	40.22	5,174,583	-1.16(-2.79%)
Jul 25, 2007	41.69	41.97	40.84	41.38	3,264,364	+0.09(+0.23%)
Jul 24, 2007	42.20	42.26	41.01	41.28	3,091,473	-1.38(-3.23%)
Jul 23, 2007	42.89	43.04	42.63	42.66	1,210,060	+0.01(+0.02%)
Jul 20, 2007	43.56	43.68	42.44	42.65	3,137,891	-1.01(-2.32%)
Jul 19, 2007	44.39	44.49	43.50	43.66	1,116,969	-0.33(-0.75%)
Jul 18, 2007	44.24	44.55	43.56	43.99	1,894,002	-0.79(-1.77%)
Jul 17, 2007	45.06	45.16	44.69	44.79	144,469	-0.01(-0.02%)
Jul 16, 2007	45.03	45.41	44.70	44.80	200,299	-0.19(-0.43%)
Jul 13, 2007	44.66	45.13	44.66	44.99	602,550	+0.24(+0.54%)
Jul 12, 2007	44.14	44.76	44.14	44.75	868,089	+0.89(+2.03%)
Jul 11, 2007	43.39	43.91	43.08	43.86	1,899,979	+0.57(+1.33%)
Jul 10, 2007	43.99	44.02	43.24	43.29	439,259	-1.17(-2.64%)
Jul 09, 2007	44.55	44.78	44.30	44.46	211,871	-0.03(-0.07%)
Jul 06, 2007	43.97	44.52	43.85	44.49	272,661	+0.53(+1.20%)
Jul 05, 2007	43.87	44.02	43.70	43.96	91,056	+0.01(+0.02%)
Jul 03, 2007	43.72	44.03	43.65	43.96	462,786	+0.50(+1.14%)
Jul 02, 2007	44.90	45.13	43.21	43.46	418,020	+0.49(+1.13%)
Jun 29, 2007	43.63	43.86	42.57	42.97	731,250	-0.61(-1.39%)
Jun 28, 2007	43.57	43.96	43.48	43.58	194,067	-0.12(-0.27%)
Jun 27, 2007	42.62	43.72	42.59	43.70	232,855	+0.91(+2.13%)
Jun 26, 2007	43.36	43.52	42.78	42.78	265,666	-0.47(-1.09%)
Jun 25, 2007	43.88	44.09	42.90	43.26	834,388	-0.76(-1.73%)
Jun 22, 2007	44.60	44.60	43.69	44.02	455,410	-0.68(-1.53%)
Jun 21, 2007	44.59	44.79	44.03	44.70	213,779	-0.07(-0.16%)
Jun 20, 2007	45.65	45.75	44.66	44.77	175,118	-0.57(-1.27%)
Jun 19, 2007	45.28	45.43	45.14	45.35	77,576	-0.05(-0.10%)
Jun 18, 2007	45.69	45.69	45.23	45.39	79,865	-0.10(-0.22%)
Jun 15, 2007	45.87	45.98	45.49	45.50	78,212	+0.17(+0.36%)
Jun 14, 2007	44.97	45.43	44.91	45.33	160,747	+0.31(+0.70%)
Jun 13, 2007	44.62	45.02	44.48	45.02	150,446	+0.57(+1.29%)
Jun 12, 2007	44.64	44.91	44.44	44.44	142,053	-0.18(-0.41%)
Jun 11, 2007	44.35	44.80	44.23	44.62	119,925	+0.27(+0.60%)
Jun 08, 2007	43.72	44.36	43.66	44.36	403,904	+0.67(+1.53%)
Jun 07, 2007	44.56	44.74	43.68	43.69	485,931	-1.01(-2.25%)
Jun 06, 2007	44.81	44.81	44.55	44.69	139,128	-0.26(-0.58%)
Jun 05, 2007	45.09	45.13	44.78	44.95	213,779	-0.26(-0.57%)
Jun 04, 2007	45.02	45.24	44.93	45.21	55,829	+0.09(+0.21%)
Jun 01, 2007	45.10	45.25	44.99	45.12	179,188	+0.24(+0.53%)
May 31, 2007	45.20	45.27	44.79	44.88	144,088	+0.38(+0.85%)
May 30, 2007	43.66	44.54	43.66	44.51	213,289	+0.46(+1.05%)
May 29, 2007	43.84	44.04	43.77	44.04	34,336	+0.39(+0.88%)
May 25, 2007	43.68	43.69	43.42	43.66	101,866	+0.14(+0.33%)
May 24, 2007	44.30	44.55	43.44	43.52	242,648	-0.83(-1.86%)
May 23, 2007	44.62	44.82	44.34	44.34	434,935	-0.03(-0.07%)
May 22, 2007	44.22	44.51	44.11	44.37	133,659	+0.26(+0.59%)
May 21, 2007	43.48	44.33	43.44	44.11	156,296	+0.61(+1.41%)
May 18, 2007	43.34	43.60	43.26	43.50	304,708	+0.44(+1.02%)
May 17, 2007	43.00	43.26	42.85	43.06	392,459	+0.00(+0.00%)
May 16, 2007	43.02	43.06	42.67	43.06	361,174	+0.30(+0.70%)
May 15, 2007	43.48	43.66	42.71	42.76	108,606	-0.53(-1.24%)
May 14, 2007	43.92	43.92	43.19	43.30	97,033	-0.57(-1.31%)
May 11, 2007	43.31	43.87	43.31	43.87	594,538	+0.83(+1.94%)
May 10, 2007	43.57	43.77	43.01	43.03	646,934	-0.79(-1.80%)
May 09, 2007	43.52	43.87	43.37	43.82	125,902	+0.21(+0.49%)
May 08, 2007	43.66	43.66	43.26	43.61	55,447	-0.26(-0.59%)
May 07, 2007	44.30	44.40	43.81	43.87	60,026	-0.36(-0.82%)
May 04, 2007	43.99	44.27	43.88	44.23	613,614	+0.41(+0.93%)
May 03, 2007	43.70	43.82	43.47	43.82	81,391	+0.37(+0.85%)
May 02, 2007	43.09	43.59	43.07	43.45	185,801	+0.55(+1.28%)

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.