Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	37.97	38.24	37.45	37.45	35,338,376	+0.27(+0.72%)
Jul 30, 2007	37.10	37.41	37.00	37.18	21,978,504	+0.19(+0.50%)
Jul 27, 2007	37.60	37.84	36.97	37.00	37,948,564	-0.74(-1.95%)
Jul 26, 2007	37.78	38.08	37.60	37.73	37,673,632	-0.35(-0.93%)
Jul 25, 2007	38.05	38.37	37.87	38.09	17,161,332	+0.04(+0.10%)
Jul 24, 2007	38.11	38.46	38.02	38.05	17,373,618	-0.33(-0.85%)
Jul 23, 2007	38.31	38.58	38.28	38.38	15,250,101	+0.13(+0.34%)
Jul 20, 2007	38.62	38.69	38.20	38.25	22,252,830	-0.37(-0.96%)
Jul 19, 2007	38.59	38.81	38.41	38.62	20,443,220	+0.12(+0.31%)
Jul 18, 2007	38.69	38.93	38.39	38.50	27,291,054	-0.33(-0.86%)
Jul 17, 2007	38.92	39.32	38.55	38.83	44,538,812	-0.66(-1.66%)
Jul 16, 2007	39.22	39.54	39.17	39.49	21,598,072	+0.23(+0.58%)
Jul 13, 2007	39.29	39.37	39.00	39.26	14,539,088	+0.04(+0.11%)
Jul 12, 2007	39.03	39.25	38.76	39.22	17,839,782	+0.31(+0.80%)
Jul 11, 2007	38.50	38.99	38.47	38.91	18,006,930	+0.41(+1.06%)
Jul 10, 2007	38.79	38.90	38.45	38.50	23,164,588	-0.32(-0.83%)
Jul 09, 2007	38.60	39.20	38.37	38.82	30,363,854	+0.37(+0.95%)
Jul 06, 2007	38.44	38.62	38.38	38.46	12,212,000	-0.09(-0.24%)
Jul 05, 2007	38.44	38.64	38.30	38.55	13,408,812	+0.20(+0.53%)
Jul 03, 2007	38.38	38.55	38.30	38.35	7,619,782	+0.06(+0.16%)
Jul 02, 2007	38.34	38.38	37.99	38.28	13,094,314	+0.14(+0.37%)
Jun 29, 2007	38.12	38.34	37.89	38.14	19,427,490	+0.07(+0.20%)
Jun 28, 2007	38.07	38.28	37.88	38.07	15,373,518	+0.03(+0.08%)
Jun 27, 2007	38.07	38.09	37.80	38.04	22,873,724	-0.12(-0.32%)
Jun 26, 2007	37.83	38.35	37.96	38.16	22,470,112	+0.33(+0.88%)
Jun 25, 2007	37.76	38.07	37.74	37.83	20,950,350	+0.24(+0.63%)
Jun 22, 2007	38.42	38.36	37.59	37.59	35,642,680	-0.85(-2.22%)
Jun 21, 2007	38.40	38.59	38.25	38.44	16,751,877	+0.04(+0.11%)
Jun 20, 2007	38.70	38.90	38.37	38.40	18,466,720	-0.24(-0.61%)
Jun 19, 2007	38.59	38.79	38.50	38.64	18,422,614	+0.06(+0.14%)
Jun 18, 2007	38.90	38.93	38.52	38.58	13,750,197	-0.27(-0.70%)
Jun 15, 2007	38.74	39.07	38.73	38.85	27,169,200	+0.20(+0.51%)
Jun 14, 2007	38.50	38.75	38.49	38.65	14,690,949	+0.17(+0.43%)
Jun 13, 2007	38.32	38.54	37.96	38.49	23,937,394	+0.22(+0.57%)
Jun 12, 2007	38.53	38.63	38.23	38.27	19,259,970	-0.27(-0.71%)
Jun 11, 2007	38.93	38.93	38.47	38.54	14,532,939	+0.09(+0.23%)
Jun 08, 2007	38.38	38.59	38.04	38.46	22,527,292	+0.08(+0.21%)
Jun 07, 2007	38.77	38.93	38.37	38.38	23,017,484	-0.56(-1.43%)
Jun 06, 2007	39.19	39.26	38.72	38.93	18,634,608	-0.25(-0.65%)
Jun 05, 2007	39.24	39.34	39.01	39.19	18,438,144	-0.18(-0.46%)
Jun 04, 2007	39.25	39.41	39.00	39.37	16,301,803	+0.12(+0.30%)
Jun 01, 2007	39.16	39.47	39.01	39.25	17,507,838	+0.09(+0.22%)
May 31, 2007	39.24	39.34	38.98	39.16	19,649,162	+0.03(+0.08%)
May 30, 2007	39.03	39.22	38.85	39.13	17,555,824	+0.11(+0.27%)
May 29, 2007	39.15	39.22	38.87	39.03	16,251,834	-0.09(-0.22%)
May 25, 2007	39.35	39.35	39.05	39.11	13,720,767	-0.18(-0.46%)
May 24, 2007	39.47	39.66	39.28	39.29	17,830,022	-0.20(-0.52%)
May 23, 2007	39.47	39.68	39.39	39.50	15,868,296	+0.14(+0.36%)
May 22, 2007	39.58	39.54	39.18	39.35	14,319,057	+0.04(+0.09%)
May 21, 2007	39.61	39.63	39.23	39.32	17,469,716	+0.06(+0.16%)
May 18, 2007	39.01	39.39	38.87	39.26	21,614,336	+0.42(+1.08%)
May 17, 2007	39.03	39.06	38.70	38.83	21,260,896	-0.19(-0.49%)
May 16, 2007	38.88	39.22	38.63	39.03	27,809,428	+0.76(+1.99%)
May 15, 2007	38.50	38.62	38.17	38.26	35,328,760	-0.49(-1.26%)
May 14, 2007	38.90	39.28	38.72	38.75	27,141,208	+0.21(+0.55%)
May 11, 2007	38.75	39.01	38.16	38.54	38,559,080	-0.14(-0.37%)
May 10, 2007	39.62	39.62	38.67	38.69	38,084,524	-1.00(-2.51%)
May 09, 2007	39.43	39.79	39.19	39.68	22,244,268	+0.25(+0.64%)
May 08, 2007	39.68	39.67	39.30	39.43	17,702,582	-0.35(-0.87%)
May 07, 2007	39.43	39.82	39.36	39.78	17,551,700	-0.14(-0.34%)
May 04, 2007	39.96	40.10	39.71	39.91	10,483,737	+0.10(+0.25%)
May 03, 2007	39.98	40.11	39.70	39.81	14,571,271	-0.10(-0.25%)
May 02, 2007	39.62	40.11	39.61	39.91	12,886,292	-0.05(-0.12%)

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.