Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	42.65	42.83	40.68	40.73	15,652,619	-1.51(-3.58%)
Jul 30, 2007	41.76	42.38	41.31	42.24	13,015,529	+0.48(+1.16%)
Jul 27, 2007	41.91	42.76	41.31	41.76	19,741,976	-0.08(-0.19%)
Jul 26, 2007	43.12	43.24	41.33	41.84	20,494,388	-1.47(-3.40%)
Jul 25, 2007	43.71	44.04	42.97	43.31	14,350,096	-0.26(-0.60%)
Jul 24, 2007	44.72	44.83	43.54	43.57	16,360,624	-1.26(-2.80%)
Jul 23, 2007	45.62	45.76	44.76	44.83	10,912,551	-0.51(-1.13%)
Jul 20, 2007	45.97	46.75	44.72	45.34	15,350,650	-0.98(-2.12%)
Jul 19, 2007	45.75	46.69	45.74	46.32	13,869,004	+0.59(+1.28%)
Jul 18, 2007	46.30	46.33	45.66	45.74	12,297,087	-0.34(-0.73%)
Jul 17, 2007	46.50	46.50	45.97	46.07	11,627,421	-0.25(-0.54%)
Jul 16, 2007	47.52	47.54	46.22	46.32	15,644,429	-0.84(-1.78%)
Jul 13, 2007	46.90	47.57	46.41	47.16	29,053,584	+0.07(+0.14%)
Jul 12, 2007	44.81	47.39	44.11	47.10	48,754,276	+2.99(+6.77%)
Jul 11, 2007	43.53	44.42	43.52	44.11	16,456,033	+0.53(+1.22%)
Jul 10, 2007	44.55	44.47	43.53	43.58	23,001,694	-1.28(-2.86%)
Jul 09, 2007	45.59	45.46	44.71	44.86	18,108,056	-0.93(-2.03%)
Jul 06, 2007	43.14	45.89	42.88	45.79	44,884,716	+2.62(+6.06%)
Jul 05, 2007	42.40	43.32	42.36	43.18	11,551,652	+0.64(+1.50%)
Jul 03, 2007	43.03	43.03	42.44	42.54	5,916,789	-0.39(-0.91%)
Jul 02, 2007	42.77	43.06	42.44	42.93	9,975,090	+0.16(+0.38%)
Jun 29, 2007	43.18	43.22	42.60	42.77	10,915,570	+0.07(+0.16%)
Jun 28, 2007	42.87	42.96	42.56	42.70	11,881,325	-0.17(-0.39%)
Jun 27, 2007	42.30	42.97	41.96	42.87	14,963,059	+0.56(+1.34%)
Jun 26, 2007	42.60	43.16	42.22	42.30	24,427,104	-0.84(-1.95%)
Jun 25, 2007	42.91	43.53	42.70	43.14	20,822,152	-0.07(-0.17%)
Jun 22, 2007	42.75	43.59	42.71	43.22	15,636,696	-0.09(-0.20%)
Jun 21, 2007	43.20	43.49	42.81	43.30	11,996,534	+0.10(+0.23%)
Jun 20, 2007	42.77	43.75	42.57	43.20	30,152,542	+0.63(+1.48%)
Jun 19, 2007	42.83	43.13	42.46	42.57	20,439,526	-0.45(-1.05%)
Jun 18, 2007	42.91	43.14	42.87	43.02	14,967,858	+0.13(+0.30%)
Jun 15, 2007	43.25	43.34	42.88	42.89	12,722,412	-0.03(-0.08%)
Jun 14, 2007	42.70	42.97	42.62	42.93	10,646,352	+0.25(+0.58%)
Jun 13, 2007	42.24	42.74	42.13	42.68	11,408,962	+0.68(+1.62%)
Jun 12, 2007	41.93	42.48	41.83	42.00	12,452,494	-0.32(-0.76%)
Jun 11, 2007	42.43	42.56	42.14	42.32	8,291,313	-0.29(-0.68%)
Jun 08, 2007	42.05	42.66	41.89	42.61	11,011,897	+0.56(+1.34%)
Jun 07, 2007	43.10	42.93	41.95	42.05	16,421,392	-1.06(-2.45%)
Jun 06, 2007	43.01	43.16	42.43	43.10	15,609,826	+0.09(+0.22%)
Jun 05, 2007	42.58	43.04	42.50	43.01	12,343,932	+0.07(+0.17%)
Jun 04, 2007	42.55	42.94	42.43	42.93	10,206,539	+0.12(+0.28%)
Jun 01, 2007	41.97	42.93	41.95	42.81	17,764,254	+0.83(+1.99%)
May 31, 2007	41.22	42.06	40.89	41.98	17,618,482	+0.91(+2.21%)
May 30, 2007	40.49	41.11	40.45	41.07	8,195,232	+0.19(+0.46%)
May 29, 2007	40.88	41.01	40.65	40.88	9,874,373	+0.03(+0.07%)
May 25, 2007	40.66	40.93	40.49	40.86	10,744,407	+0.40(+1.00%)
May 24, 2007	39.57	40.51	39.41	40.45	17,680,972	+1.05(+2.66%)
May 23, 2007	40.48	40.77	39.34	39.40	23,006,232	+0.38(+0.96%)
May 22, 2007	39.30	39.67	38.92	39.03	16,077,212	-0.07(-0.17%)
May 21, 2007	39.54	39.54	38.92	39.09	10,997,765	-0.01(-0.02%)
May 18, 2007	38.95	39.27	38.87	39.10	14,717,388	+0.31(+0.80%)
May 17, 2007	38.54	39.00	38.72	38.79	12,613,538	+0.26(+0.66%)
May 16, 2007	38.70	38.85	38.19	38.54	16,913,198	-0.16(-0.42%)
May 15, 2007	39.01	39.24	38.56	38.70	14,263,827	-0.29(-0.74%)
May 14, 2007	39.17	39.34	38.83	38.99	9,290,667	-0.18(-0.46%)
May 11, 2007	39.48	39.69	38.89	39.17	9,487,863	-0.32(-0.80%)
May 10, 2007	39.78	40.35	39.44	39.48	10,700,633	-0.30(-0.74%)
May 09, 2007	39.54	39.94	39.40	39.78	6,632,090	+0.26(+0.65%)
May 08, 2007	39.94	39.98	39.53	39.53	9,393,314	-0.38(-0.96%)
May 07, 2007	39.20	40.22	39.20	39.91	8,491,025	+0.25(+0.63%)
May 04, 2007	39.42	39.78	39.20	39.66	7,063,732	+0.27(+0.68%)
May 03, 2007	39.78	39.92	39.19	39.39	14,745,286	-0.25(-0.63%)
May 02, 2007	39.54	40.23	39.53	39.64	9,961,341	-0.46(-1.16%)

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.