Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	37.01	37.44	35.71	35.76	12,589,309	-0.83(-2.26%)
Jul 30, 2007	36.10	36.81	35.85	36.59	10,681,919	+0.59(+1.64%)
Jul 27, 2007	37.18	37.20	35.79	36.00	14,012,643	-1.07(-2.89%)
Jul 26, 2007	37.48	37.71	36.77	37.07	14,642,800	-0.61(-1.62%)
Jul 25, 2007	37.92	38.01	37.36	37.68	10,515,842	+0.13(+0.36%)
Jul 24, 2007	38.59	38.62	37.32	37.55	10,249,701	-1.16(-3.01%)
Jul 23, 2007	38.90	39.06	38.66	38.71	7,026,162	+0.11(+0.28%)
Jul 20, 2007	39.77	39.77	38.52	38.60	14,075,532	-1.17(-2.94%)
Jul 19, 2007	40.64	40.70	39.70	39.77	10,767,673	-0.98(-2.39%)
Jul 18, 2007	40.47	40.88	40.30	40.75	6,235,503	+0.09(+0.23%)
Jul 17, 2007	40.73	40.78	40.42	40.65	4,556,691	-0.23(-0.56%)
Jul 16, 2007	40.93	41.08	40.81	40.88	3,038,091	-0.20(-0.47%)
Jul 13, 2007	40.71	41.19	40.60	41.08	4,775,057	-0.26(-0.62%)
Jul 12, 2007	41.04	41.60	40.90	41.33	4,846,852	+0.32(+0.79%)
Jul 11, 2007	41.01	41.17	40.79	41.01	3,936,351	+0.01(+0.03%)
Jul 10, 2007	41.25	41.43	40.98	41.00	5,238,823	-0.49(-1.18%)
Jul 09, 2007	41.58	41.80	41.45	41.49	3,943,039	-0.09(-0.21%)
Jul 06, 2007	41.50	41.64	41.34	41.58	2,652,571	-0.02(-0.05%)
Jul 05, 2007	41.85	41.93	41.42	41.60	3,688,304	-0.18(-0.43%)
Jul 03, 2007	41.72	42.02	41.68	41.78	2,797,624	+0.24(+0.57%)
Jul 02, 2007	41.62	41.82	41.45	41.54	4,706,149	+0.15(+0.37%)
Jun 29, 2007	41.45	41.78	41.17	41.39	4,645,863	+0.07(+0.18%)
Jun 28, 2007	40.81	41.59	40.57	41.31	7,192,022	+0.55(+1.34%)
Jun 27, 2007	40.74	40.94	40.52	40.77	4,685,352	-0.26(-0.62%)
Jun 26, 2007	41.12	41.34	40.94	41.02	6,067,711	-0.10(-0.25%)
Jun 25, 2007	41.30	41.64	40.95	41.12	4,467,601	-0.04(-0.10%)
Jun 22, 2007	41.28	41.37	41.00	41.17	6,323,715	-0.28(-0.67%)
Jun 21, 2007	41.13	41.60	40.91	41.44	4,737,015	+0.31(+0.75%)
Jun 20, 2007	41.83	42.27	41.07	41.13	5,149,239	-0.70(-1.67%)
Jun 19, 2007	41.44	41.94	41.43	41.83	5,058,878	+0.37(+0.89%)
Jun 18, 2007	41.43	41.72	41.38	41.46	3,375,756	+0.16(+0.39%)
Jun 15, 2007	41.50	41.64	41.28	41.30	5,777,308	-0.09(-0.23%)
Jun 14, 2007	41.38	41.59	41.31	41.39	3,162,486	+0.02(+0.05%)
Jun 13, 2007	40.94	41.40	40.85	41.37	4,077,689	+0.57(+1.38%)
Jun 12, 2007	41.08	41.33	40.79	40.81	5,215,227	-0.32(-0.79%)
Jun 11, 2007	40.80	41.30	40.71	41.13	4,546,997	+0.19(+0.46%)
Jun 08, 2007	40.78	41.02	40.57	40.94	4,859,876	+0.20(+0.50%)
Jun 07, 2007	41.08	41.45	40.69	40.74	6,224,296	-0.46(-1.11%)
Jun 06, 2007	41.25	41.31	41.18	41.20	3,360,299	-0.07(-0.18%)
Jun 05, 2007	41.43	41.52	41.21	41.27	5,067,647	-0.23(-0.55%)
Jun 04, 2007	41.21	41.52	41.21	41.50	3,813,145	+0.07(+0.16%)
Jun 01, 2007	41.39	41.47	41.22	41.43	5,601,193	+0.05(+0.13%)
May 31, 2007	41.53	41.72	41.24	41.38	5,862,466	-0.13(-0.31%)
May 30, 2007	41.12	41.52	41.06	41.51	4,147,717	+0.06(+0.15%)
May 29, 2007	41.49	41.53	41.33	41.45	3,331,767	+0.13(+0.33%)
May 25, 2007	41.43	41.56	41.19	41.31	3,921,238	-0.07(-0.18%)
May 24, 2007	41.66	42.03	41.32	41.39	5,163,804	-0.44(-1.06%)
May 23, 2007	41.68	42.03	41.62	41.83	6,415,751	+0.17(+0.40%)
May 22, 2007	42.12	42.12	41.45	41.66	5,457,002	-0.46(-1.10%)
May 21, 2007	42.38	42.39	42.12	42.13	3,932,189	-0.09(-0.22%)
May 18, 2007	42.02	42.25	41.92	42.22	4,159,501	+0.18(+0.42%)
May 17, 2007	42.09	42.27	42.01	42.05	2,530,702	-0.15(-0.37%)
May 16, 2007	42.16	42.44	42.09	42.20	4,264,355	+0.04(+0.10%)
May 15, 2007	42.39	42.52	42.11	42.16	4,393,804	-0.13(-0.32%)
May 14, 2007	42.79	42.86	42.19	42.30	5,662,038	-0.40(-0.93%)
May 11, 2007	42.67	42.88	42.55	42.69	4,009,621	+0.17(+0.40%)
May 10, 2007	42.63	42.73	42.50	42.52	3,710,597	-0.18(-0.43%)
May 09, 2007	42.36	42.71	42.29	42.71	3,577,644	+0.13(+0.30%)
May 08, 2007	42.43	42.65	42.40	42.58	2,196,307	-0.04(-0.09%)
May 07, 2007	42.38	42.65	42.33	42.62	2,125,118	+0.34(+0.80%)
May 04, 2007	42.59	42.61	42.07	42.28	3,567,639	-0.12(-0.29%)
May 03, 2007	42.40	42.51	42.19	42.40	3,192,042	+0.11(+0.27%)
May 02, 2007	42.03	42.44	41.92	42.29	4,681,681	+0.26(+0.62%)

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.