Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	39.53	39.65	38.06	38.10	39,593,256	-1.74(-4.36%)
Jul 30, 2007	39.29	40.13	39.28	39.84	11,312,026	+0.40(+1.02%)
Jul 27, 2007	40.27	40.30	39.16	39.44	18,527,740	-0.38(-0.96%)
Jul 26, 2007	40.07	40.62	39.54	39.82	23,533,864	-0.71(-1.75%)
Jul 25, 2007	40.19	40.93	39.85	40.53	16,365,278	+0.51(+1.28%)
Jul 24, 2007	40.17	40.81	39.88	40.02	14,747,500	-0.26(-0.63%)
Jul 23, 2007	40.37	40.59	40.17	40.27	14,563,651	+0.44(+1.10%)
Jul 20, 2007	39.47	40.23	39.16	39.84	19,643,144	+0.43(+1.10%)
Jul 19, 2007	39.58	39.82	38.81	39.40	10,575,463	-0.16(-0.41%)
Jul 18, 2007	39.31	39.76	39.27	39.57	12,733,640	+0.15(+0.38%)
Jul 17, 2007	39.23	39.52	39.08	39.42	16,979,670	-0.31(-0.79%)
Jul 16, 2007	40.27	40.59	39.61	39.73	12,912,736	-0.64(-1.58%)
Jul 13, 2007	40.41	40.89	40.24	40.37	18,679,278	+0.69(+1.75%)
Jul 12, 2007	39.06	39.68	38.99	39.67	12,975,661	+0.58(+1.49%)
Jul 11, 2007	38.67	39.15	38.53	39.09	17,236,832	+0.60(+1.55%)
Jul 10, 2007	38.64	38.92	38.49	38.49	19,992,464	-0.18(-0.48%)
Jul 09, 2007	38.70	39.04	38.59	38.68	9,785,749	-0.19(-0.49%)
Jul 06, 2007	38.79	38.93	38.64	38.87	8,238,189	-0.03(-0.07%)
Jul 05, 2007	38.86	39.03	38.75	38.90	15,686,778	-0.23(-0.60%)
Jul 03, 2007	39.15	39.33	38.98	39.13	6,294,914	-0.04(-0.09%)
Jul 02, 2007	39.28	39.59	38.84	39.17	15,273,529	-0.04(-0.09%)
Jun 29, 2007	39.50	39.56	38.87	39.20	13,533,740	-0.01(-0.04%)
Jun 28, 2007	39.16	39.74	39.06	39.22	11,647,645	-0.13(-0.34%)
Jun 27, 2007	38.88	39.40	38.73	39.35	16,930,236	+0.28(+0.73%)
Jun 26, 2007	39.54	39.64	38.96	39.07	26,564,114	-0.54(-1.36%)
Jun 25, 2007	39.29	39.84	39.28	39.61	17,550,874	-0.07(-0.18%)
Jun 22, 2007	40.21	40.52	39.68	39.68	27,470,856	-0.93(-2.29%)
Jun 21, 2007	40.83	41.27	40.40	40.61	19,893,290	-0.30(-0.75%)
Jun 20, 2007	41.20	41.62	40.83	40.91	16,959,762	-0.30(-0.74%)
Jun 19, 2007	41.56	41.61	41.00	41.22	16,293,246	-0.34(-0.82%)
Jun 18, 2007	41.69	41.70	41.02	41.56	16,149,958	-0.30(-0.71%)
Jun 15, 2007	41.58	42.05	41.53	41.86	20,314,200	+0.57(+1.37%)
Jun 14, 2007	41.32	41.50	41.22	41.29	18,349,346	+0.06(+0.15%)
Jun 13, 2007	40.63	41.27	40.62	41.23	16,355,159	+0.48(+1.19%)
Jun 12, 2007	40.62	40.93	40.49	40.74	17,178,360	+0.04(+0.09%)
Jun 11, 2007	40.42	41.04	40.32	40.71	10,586,781	+0.03(+0.07%)
Jun 08, 2007	39.89	40.79	39.86	40.68	15,244,483	+0.52(+1.29%)
Jun 07, 2007	40.42	40.62	40.12	40.16	24,873,776	-0.46(-1.13%)
Jun 06, 2007	40.70	40.79	40.25	40.62	14,601,932	-0.23(-0.56%)
Jun 05, 2007	40.32	40.98	40.13	40.85	19,326,264	+0.50(+1.23%)
Jun 04, 2007	40.10	40.44	39.88	40.35	16,306,677	-0.02(-0.05%)
Jun 01, 2007	40.08	40.65	40.06	40.37	17,088,838	+0.35(+0.87%)
May 31, 2007	39.12	40.36	39.04	40.03	26,723,580	+0.84(+2.15%)
May 30, 2007	38.67	39.25	38.64	39.18	17,820,838	+0.46(+1.19%)
May 29, 2007	38.82	38.82	38.43	38.72	10,744,817	+0.04(+0.11%)
May 25, 2007	38.32	38.69	38.30	38.68	16,179,077	-0.01(-0.04%)
May 24, 2007	39.03	39.13	38.50	38.69	20,367,124	-0.12(-0.31%)
May 23, 2007	38.74	39.08	38.49	38.81	24,081,098	+0.55(+1.45%)
May 22, 2007	38.50	38.63	38.07	38.26	16,099,576	-0.16(-0.41%)
May 21, 2007	39.03	39.10	38.32	38.42	19,238,386	+0.10(+0.26%)
May 18, 2007	37.95	38.64	37.93	38.32	20,899,056	+0.26(+0.67%)
May 17, 2007	38.40	38.61	37.84	38.06	20,027,104	-0.46(-1.20%)
May 16, 2007	38.42	39.26	38.37	38.52	25,270,286	+0.23(+0.59%)
May 15, 2007	37.13	38.30	37.13	38.30	95,942,360	-1.46(-3.67%)
May 14, 2007	39.81	40.39	39.42	39.76	26,805,300	-0.16(-0.41%)
May 11, 2007	38.47	39.93	37.97	39.92	72,523,744	-0.73(-1.80%)
May 10, 2007	44.03	44.47	40.54	40.65	64,802,916	-4.09(-9.14%)
May 09, 2007	44.14	44.83	44.11	44.74	13,514,512	+0.31(+0.70%)
May 08, 2007	45.06	45.09	44.42	44.43	19,828,378	-0.78(-1.73%)
May 07, 2007	45.38	45.62	45.17	45.21	9,181,621	+0.01(+0.03%)
May 04, 2007	45.21	45.24	44.73	45.20	16,121,357	-0.12(-0.27%)
May 03, 2007	46.49	46.55	45.20	45.32	18,569,968	-0.82(-1.78%)
May 02, 2007	46.53	46.84	46.08	46.14	26,827,910	-0.02(-0.05%)

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.