Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	39.94	40.68	38.83	38.86	4,045,653	-0.47(-1.19%)
Jul 30, 2007	38.57	39.61	37.67	39.32	4,331,470	+0.70(+1.81%)
Jul 27, 2007	39.45	40.02	38.60	38.62	3,775,771	-1.01(-2.54%)
Jul 26, 2007	40.88	40.88	38.91	39.63	4,617,419	-1.57(-3.81%)
Jul 25, 2007	42.12	42.51	40.63	41.20	3,871,281	-0.81(-1.94%)
Jul 24, 2007	43.13	43.34	41.89	42.01	2,597,934	-1.38(-3.17%)
Jul 23, 2007	43.95	44.27	43.28	43.39	2,098,914	-0.23(-0.52%)
Jul 20, 2007	44.96	44.99	43.54	43.62	2,409,722	-1.34(-2.99%)
Jul 19, 2007	44.79	45.30	44.38	44.96	1,596,642	+0.61(+1.38%)
Jul 18, 2007	44.50	45.17	44.10	44.35	2,254,877	-0.56(-1.24%)
Jul 17, 2007	45.30	45.43	44.79	44.90	1,781,914	-0.37(-0.82%)
Jul 16, 2007	45.11	45.35	44.45	45.28	2,088,260	+0.13(+0.29%)
Jul 13, 2007	45.27	45.38	44.77	45.15	1,752,220	-0.12(-0.27%)
Jul 12, 2007	43.65	45.54	42.99	45.27	4,499,824	+2.28(+5.30%)
Jul 11, 2007	43.09	43.50	42.58	42.99	2,892,635	+0.05(+0.11%)
Jul 10, 2007	43.97	44.16	42.88	42.94	2,752,010	-1.26(-2.86%)
Jul 09, 2007	44.74	44.92	44.16	44.20	1,958,101	-0.70(-1.56%)
Jul 06, 2007	44.94	45.73	44.35	44.90	2,809,811	+0.49(+1.11%)
Jul 05, 2007	43.17	45.38	42.97	44.41	5,512,451	+1.25(+2.89%)
Jul 03, 2007	43.57	43.67	42.81	43.17	1,036,856	-0.43(-0.98%)
Jul 02, 2007	42.74	43.59	42.67	43.59	3,099,634	+0.86(+2.02%)
Jun 29, 2007	42.35	43.57	42.35	42.73	1,964,806	+0.41(+0.97%)
Jun 28, 2007	42.75	42.84	42.06	42.32	2,590,768	-0.43(-1.00%)
Jun 27, 2007	41.81	42.82	41.75	42.75	3,038,788	+0.81(+1.92%)
Jun 26, 2007	42.44	42.91	41.86	41.94	4,493,615	+0.14(+0.33%)
Jun 25, 2007	40.81	42.97	40.67	41.80	7,004,533	+1.55(+3.86%)
Jun 22, 2007	40.56	40.64	40.03	40.25	1,864,598	-0.38(-0.93%)
Jun 21, 2007	40.31	40.77	39.97	40.63	1,897,255	+0.33(+0.82%)
Jun 20, 2007	40.27	40.50	40.01	40.30	2,337,949	+0.18(+0.44%)
Jun 19, 2007	39.44	40.28	39.28	40.12	2,470,815	+0.74(+1.88%)
Jun 18, 2007	39.75	39.75	39.08	39.38	1,473,325	-0.32(-0.81%)
Jun 15, 2007	39.85	40.10	39.43	39.70	1,545,719	+0.02(+0.06%)
Jun 14, 2007	39.78	40.06	39.28	39.68	1,786,244	-0.13(-0.32%)
Jun 13, 2007	39.50	39.98	39.44	39.81	1,559,626	+0.66(+1.69%)
Jun 12, 2007	39.90	40.23	39.11	39.15	2,518,374	-1.05(-2.60%)
Jun 11, 2007	40.16	40.44	39.96	40.19	1,786,347	+0.13(+0.32%)
Jun 08, 2007	39.46	40.15	39.42	40.06	1,792,949	+0.39(+0.99%)
Jun 07, 2007	40.72	41.03	39.66	39.67	2,812,667	-1.31(-3.20%)
Jun 06, 2007	41.63	41.63	40.69	40.98	2,920,996	-0.71(-1.70%)
Jun 05, 2007	41.98	42.04	41.47	41.69	1,516,662	-0.34(-0.80%)
Jun 04, 2007	41.18	42.13	41.18	42.03	1,597,937	+0.21(+0.50%)
Jun 01, 2007	41.77	42.30	41.53	41.82	2,146,721	-0.52(-1.22%)
May 31, 2007	43.89	44.09	41.72	42.34	4,358,262	+0.09(+0.21%)
May 30, 2007	41.24	42.25	41.07	42.25	2,599,996	+0.62(+1.49%)
May 29, 2007	42.27	42.27	41.44	41.63	1,845,723	-0.31(-0.75%)
May 25, 2007	41.96	41.96	41.20	41.94	1,429,926	-0.43(-1.01%)
May 24, 2007	42.24	43.25	42.09	42.37	2,123,501	+0.15(+0.36%)
May 23, 2007	42.58	42.92	42.14	42.21	2,630,876	-0.02(-0.06%)
May 22, 2007	41.94	42.51	41.94	42.24	2,271,268	+0.34(+0.81%)
May 21, 2007	41.97	42.54	41.59	41.90	5,489,504	+0.61(+1.48%)
May 18, 2007	40.56	41.32	40.44	41.29	2,488,572	+1.18(+2.93%)
May 17, 2007	39.98	40.49	39.86	40.11	1,581,853	+0.06(+0.14%)
May 16, 2007	40.19	40.33	39.77	40.06	1,475,684	-0.03(-0.08%)
May 15, 2007	40.35	40.57	39.99	40.09	2,586,422	-0.06(-0.14%)
May 14, 2007	40.30	40.70	39.94	40.15	1,598,244	-0.15(-0.38%)
May 11, 2007	40.39	40.48	39.90	40.30	1,064,420	+0.04(+0.10%)
May 10, 2007	40.24	41.10	40.19	40.26	1,519,766	-0.27(-0.66%)
May 09, 2007	40.17	40.67	40.08	40.52	2,176,212	+0.33(+0.82%)
May 08, 2007	39.39	40.27	39.39	40.19	1,735,705	+0.42(+1.05%)
May 07, 2007	39.81	40.00	39.43	39.77	1,514,675	+0.09(+0.22%)
May 04, 2007	39.30	39.86	39.10	39.69	2,903,653	+0.63(+1.61%)
May 03, 2007	38.56	39.29	37.98	39.06	2,003,052	+0.55(+1.42%)
May 02, 2007	38.35	38.66	37.99	38.51	1,109,619	+0.19(+0.48%)

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.