Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	37.97	38.23	37.44	37.44	35,343,956	+0.27(+0.72%)
Jul 30, 2007	37.09	37.40	36.99	37.18	21,981,974	+0.19(+0.50%)
Jul 27, 2007	37.60	37.84	36.96	36.99	37,954,556	-0.74(-1.95%)
Jul 26, 2007	37.77	38.07	37.60	37.73	37,679,580	-0.35(-0.93%)
Jul 25, 2007	38.05	38.36	37.87	38.08	17,164,040	+0.04(+0.10%)
Jul 24, 2007	38.10	38.45	38.01	38.04	17,376,360	-0.33(-0.85%)
Jul 23, 2007	38.30	38.57	38.28	38.37	15,252,508	+0.13(+0.34%)
Jul 20, 2007	38.61	38.68	38.20	38.24	22,256,342	-0.37(-0.96%)
Jul 19, 2007	38.59	38.80	38.41	38.61	20,446,446	+0.12(+0.31%)
Jul 18, 2007	38.69	38.93	38.38	38.49	27,295,362	-0.33(-0.86%)
Jul 17, 2007	38.91	39.31	38.54	38.83	44,545,844	-0.66(-1.66%)
Jul 16, 2007	39.22	39.53	39.16	39.48	21,601,482	+0.23(+0.58%)
Jul 13, 2007	39.28	39.36	39.00	39.26	14,541,383	+0.04(+0.11%)
Jul 12, 2007	39.02	39.24	38.75	39.21	17,842,598	+0.31(+0.80%)
Jul 11, 2007	38.49	38.98	38.46	38.90	18,009,772	+0.41(+1.06%)
Jul 10, 2007	38.78	38.90	38.44	38.49	23,168,244	-0.32(-0.83%)
Jul 09, 2007	38.59	39.19	38.36	38.82	30,368,646	+0.37(+0.95%)
Jul 06, 2007	38.43	38.62	38.37	38.45	12,213,928	-0.09(-0.24%)
Jul 05, 2007	38.43	38.63	38.29	38.54	13,410,929	+0.20(+0.53%)
Jul 03, 2007	38.37	38.54	38.30	38.34	7,620,985	+0.06(+0.16%)
Jul 02, 2007	38.33	38.37	37.99	38.28	13,096,381	+0.14(+0.37%)
Jun 29, 2007	38.11	38.33	37.88	38.14	19,430,556	+0.07(+0.20%)
Jun 28, 2007	38.06	38.27	37.88	38.06	15,375,945	+0.03(+0.08%)
Jun 27, 2007	38.07	38.08	37.79	38.03	22,877,334	-0.12(-0.32%)
Jun 26, 2007	37.82	38.35	37.95	38.15	22,473,660	+0.33(+0.88%)
Jun 25, 2007	37.76	38.07	37.73	37.82	20,953,656	+0.24(+0.63%)
Jun 22, 2007	38.41	38.36	37.58	37.58	35,648,308	-0.85(-2.22%)
Jun 21, 2007	38.40	38.58	38.24	38.44	16,754,522	+0.04(+0.11%)
Jun 20, 2007	38.69	38.89	38.36	38.40	18,469,634	-0.24(-0.61%)
Jun 19, 2007	38.58	38.78	38.49	38.63	18,425,522	+0.06(+0.14%)
Jun 18, 2007	38.90	38.93	38.51	38.57	13,752,367	-0.27(-0.70%)
Jun 15, 2007	38.74	39.06	38.72	38.85	27,173,488	+0.20(+0.51%)
Jun 14, 2007	38.49	38.75	38.48	38.65	14,693,268	+0.17(+0.43%)
Jun 13, 2007	38.31	38.53	37.95	38.48	23,941,174	+0.22(+0.57%)
Jun 12, 2007	38.52	38.62	38.22	38.27	19,263,010	-0.27(-0.71%)
Jun 11, 2007	38.92	38.92	38.46	38.54	14,535,233	+0.09(+0.23%)
Jun 08, 2007	38.38	38.59	38.04	38.45	22,530,848	+0.08(+0.21%)
Jun 07, 2007	38.77	38.93	38.36	38.37	23,021,118	-0.56(-1.43%)
Jun 06, 2007	39.18	39.26	38.71	38.93	18,637,550	-0.25(-0.65%)
Jun 05, 2007	39.24	39.33	39.00	39.18	18,441,054	-0.18(-0.46%)
Jun 04, 2007	39.24	39.40	39.00	39.36	16,304,376	+0.12(+0.30%)
Jun 01, 2007	39.16	39.47	39.00	39.24	17,510,602	+0.09(+0.22%)
May 31, 2007	39.24	39.33	38.97	39.16	19,652,264	+0.03(+0.08%)
May 30, 2007	39.02	39.21	38.84	39.13	17,558,594	+0.11(+0.27%)
May 29, 2007	39.14	39.21	38.86	39.02	16,254,400	-0.09(-0.22%)
May 25, 2007	39.35	39.35	39.04	39.11	13,722,933	-0.18(-0.46%)
May 24, 2007	39.46	39.66	39.27	39.29	17,832,838	-0.20(-0.52%)
May 23, 2007	39.47	39.67	39.39	39.49	15,870,801	+0.14(+0.36%)
May 22, 2007	39.58	39.53	39.17	39.35	14,321,317	+0.04(+0.09%)
May 21, 2007	39.60	39.63	39.22	39.31	17,472,474	+0.06(+0.16%)
May 18, 2007	39.00	39.38	38.87	39.25	21,617,748	+0.42(+1.08%)
May 17, 2007	39.02	39.05	38.70	38.83	21,264,252	-0.19(-0.49%)
May 16, 2007	38.87	39.22	38.62	39.02	27,813,818	+0.76(+1.99%)
May 15, 2007	38.49	38.62	38.16	38.26	35,334,336	-0.49(-1.26%)
May 14, 2007	38.90	39.27	38.72	38.75	27,145,492	+0.21(+0.55%)
May 11, 2007	38.74	39.01	38.15	38.54	38,565,168	-0.14(-0.37%)
May 10, 2007	39.61	39.61	38.66	38.68	38,090,536	-1.00(-2.51%)
May 09, 2007	39.42	39.79	39.18	39.68	22,247,778	+0.25(+0.64%)
May 08, 2007	39.68	39.66	39.30	39.42	17,705,376	-0.35(-0.87%)
May 07, 2007	39.42	39.81	39.35	39.77	17,554,472	-0.14(-0.34%)
May 04, 2007	39.95	40.10	39.71	39.91	10,485,392	+0.10(+0.25%)
May 03, 2007	39.97	40.10	39.69	39.81	14,573,572	-0.10(-0.25%)
May 02, 2007	39.61	40.10	39.61	39.91	12,888,326	-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.